30,800€
1,99%
Echtzeit-Aktienkurs Secom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Secom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 30,80 | 31,10 | 30,70 | 30,70 | 1,66% | - |
| 16.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 15.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 14.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 11.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 10.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 09.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 08.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 07.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 04.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 03.07.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 02.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 01.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 30.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 27.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 26.06.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 25.06.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 24.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 23.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 20.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 19.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 18.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 17.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 16.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 13.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 12.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 11.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 10.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 09.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 06.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 05.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 04.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 03.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | - |
| 02.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 30.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 29.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 28.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 27.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 26.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 23.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 22.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 21.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 20.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 19.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 16.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | - |
| 15.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 14.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 13.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -3,66% | - |
| 12.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 09.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 08.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | - |
| 07.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 06.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 05.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 1,00 |
| 02.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 30.04.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 0,63% | 1,00 |
| 29.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 28.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 25.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 24.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 23.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 22.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | - |
| 17.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 16.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 15.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 14.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 11.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -4,38% | - |
| 10.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
| 09.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 08.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 07.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -3,73% | - |
| 04.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 5,23% | - |
| 03.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 02.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 01.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 31.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 28.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 27.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 26.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 25.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 24.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 21.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 20.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 19.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 18.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 17.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 14.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 13.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 12.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 11.03.2025 | 32,20 | 32,20 | 32,00 | 32,00 | -2,44% | 140,00 |
| 10.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | - |
| 07.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 06.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 05.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 04.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 03.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 28.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 27.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 26.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 25.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |