32,300€
4,19%
Echtzeit-Aktienkurs Secom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Secom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 32,10 | 32,50 | 32,10 | 32,30 | 1,89% | - |
| 21.11.2024 | 31,30 | 31,70 | 31,20 | 31,70 | 2,92% | - |
| 20.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 19.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 18.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 15.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 14.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 13.11.2024 | 31,00 | 31,00 | 30,80 | 30,80 | -3,14% | 60,00 |
| 12.11.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 15,00 |
| 11.11.2024 | 31,40 | 32,00 | 31,40 | 32,00 | -3,61% | 15,00 |
| 08.11.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 3,11% | - |
| 07.11.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 06.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 05.11.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 04.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 01.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 31.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 30.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 29.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 28.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 25.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 24.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 23.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 22.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 21.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 18.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 17.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 16.10.2024 | 32,00 | 33,00 | 32,00 | 33,00 | 2,48% | 1,00 |
| 15.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
| 14.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 11.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 10.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 09.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 08.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 07.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 04.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 03.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 02.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -3,55% | - |
| 01.10.2024 | 32,40 | 33,80 | 32,40 | 33,80 | 3,05% | 30,00 |
| 30.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 27.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,22% | - |
| 26.09.2024 | 33,50 | 33,75 | 33,50 | 33,75 | 0,00% | 2,00 |
| 25.09.2024 | 33,75 | 33,75 | 33,75 | 33,75 | -0,74% | - |
| 24.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,49% | - |
| 23.09.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -0,74% | - |
| 20.09.2024 | 33,75 | 33,75 | 33,75 | 33,75 | -0,74% | - |
| 19.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,45% | - |
| 18.09.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -0,72% | - |
| 17.09.2024 | 34,75 | 34,75 | 34,75 | 34,75 | 0,72% | - |
| 16.09.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,00% | - |
| 13.09.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,00% | - |
| 12.09.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,73% | - |
| 11.09.2024 | 34,25 | 34,25 | 34,25 | 34,25 | 0,00% | - |
| 10.09.2024 | 34,25 | 34,25 | 34,25 | 34,25 | 0,74% | - |
| 09.09.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,49% | - |
| 06.09.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 0,75% | - |
| 05.09.2024 | 33,25 | 33,25 | 33,25 | 33,25 | 2,31% | - |
| 04.09.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -1,52% | - |
| 03.09.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 2,33% | - |
| 02.09.2024 | 32,50 | 32,50 | 32,25 | 32,25 | -0,77% | - |
| 30.08.2024 | 32,50 | 32,50 | 32,50 | 32,50 | 0,00% | - |
| 29.08.2024 | 32,50 | 32,50 | 32,50 | 32,50 | -0,76% | - |
| 28.08.2024 | 32,75 | 32,75 | 32,75 | 32,75 | 2,34% | - |
| 27.08.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,79% | - |
| 26.08.2024 | 31,75 | 31,75 | 31,75 | 31,75 | -4,51% | - |
| 23.08.2024 | 31,75 | 33,25 | 31,75 | 33,25 | 7,26% | 34,00 |
| 22.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,59% | - |
| 21.08.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 2,44% | - |
| 20.08.2024 | 30,75 | 30,75 | 30,75 | 30,75 | 4,24% | - |
| 19.08.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 1,72% | - |
| 16.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 8,00 |
| 15.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 14.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,69% | - |
| 13.08.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 2,61% | - |
| 12.08.2024 | 28,75 | 28,75 | 28,75 | 28,75 | 0,00% | - |
| 09.08.2024 | 28,75 | 28,75 | 28,75 | 28,75 | -1,71% | - |
| 08.08.2024 | 29,25 | 29,25 | 29,25 | 29,25 | 0,86% | - |
| 07.08.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,87% | - |
| 06.08.2024 | 28,75 | 28,75 | 28,75 | 28,75 | 3,60% | - |
| 05.08.2024 | 27,75 | 27,75 | 27,75 | 27,75 | -2,63% | - |
| 02.08.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 01.08.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 31.07.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 1,79% | - |
| 30.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 29.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,82% | - |
| 26.07.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -0,90% | - |
| 25.07.2024 | 27,75 | 27,75 | 27,75 | 27,75 | 0,00% | - |
| 24.07.2024 | 27,75 | 27,75 | 27,75 | 27,75 | 0,91% | - |
| 23.07.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -0,90% | - |
| 22.07.2024 | 27,75 | 27,75 | 27,75 | 27,75 | 0,91% | - |
| 19.07.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 18.07.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -2,65% | - |
| 17.07.2024 | 28,00 | 28,25 | 28,00 | 28,25 | 4,63% | 71,00 |
| 16.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,92% | - |
| 15.07.2024 | 27,25 | 27,25 | 27,25 | 27,25 | -3,54% | - |
| 12.07.2024 | 27,25 | 28,25 | 27,25 | 28,25 | 4,63% | 53,00 |
| 11.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,86% | - |
| 10.07.2024 | 26,25 | 26,25 | 26,25 | 26,25 | -0,94% | - |
| 09.07.2024 | 26,50 | 26,50 | 26,50 | 26,50 | -0,93% | - |
| 08.07.2024 | 26,75 | 26,75 | 26,75 | 26,75 | 0,00% | - |