32,400€
Echtzeit-Aktienkurs Secom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Secom Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.11.2024 | 32,60 | 32,60 | 32,30 | 32,40 | 0,00% | - |
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% | - |
05.07.2024 | 26,75 | 26,75 | 26,75 | 26,75 | 0,00% | - |
04.07.2024 | 26,75 | 26,75 | 26,75 | 26,75 | -0,93% | - |
03.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,93% | - |
02.07.2024 | 26,75 | 26,75 | 26,75 | 26,75 | -0,93% | - |
01.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
28.06.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,92% | - |
27.06.2024 | 27,25 | 27,25 | 27,25 | 27,25 | -1,80% | - |
26.06.2024 | 27,75 | 27,75 | 27,75 | 27,75 | 0,91% | - |
25.06.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 2,80% | - |
24.06.2024 | 26,75 | 26,75 | 26,75 | 26,75 | -0,93% | - |
21.06.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,93% | - |
20.06.2024 | 26,75 | 26,75 | 26,75 | 26,75 | -0,93% | - |
19.06.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,93% | - |