35,400€
1,72%
Echtzeit-Aktienkurs Secom Co. Ltd.
Bid:
Ask:
Aktienkurse zur Secom Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 35,50 | 35,70 | 35,40 | 35,70 | 2,59% | - |
| 24.09.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 23.09.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 22.09.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 21.09.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 18.09.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 17.09.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 2,86% | - |
| 16.09.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 15.09.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 14.09.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 11.09.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 10.09.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 09.09.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 08.09.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 07.09.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 04.09.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 03.09.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 02.09.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 01.09.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 31.08.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 28.08.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 27.08.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 26.08.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -3,41% | - |
| 25.08.2026 | 34,20 | 35,20 | 34,20 | 35,20 | 2,92% | 3,00 |
| 24.08.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 21.08.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 20.08.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 19.08.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 18.08.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 17.08.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 14.08.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 13.08.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 12.08.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | - |
| 11.08.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 10.08.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -7,07% | - |
| 07.08.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 06.08.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 05.08.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 04.08.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -2,69% | - |
| 03.08.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | 12,00 |
| 31.07.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | - |
| 30.07.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 29.07.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 3,26% | - |
| 28.07.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 27.07.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 24.07.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 23.07.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 22.07.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 21.07.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 20.07.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 17.07.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 16.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 15.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 14.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 13.07.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 10.07.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 09.07.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 08.07.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 07.07.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 06.07.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 03.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
| 02.07.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 3,59% | - |
| 01.07.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | - |
| 30.06.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 29.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 26.06.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 25.06.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 24.06.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 23.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 22.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 19.06.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 18.06.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 17.06.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 16.06.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 15.06.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -2,86% | - |
| 12.06.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 11.06.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 10.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 09.06.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 08.06.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 05.06.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 04.06.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 03.06.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 02.06.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 01.06.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 29.05.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 28.05.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 27.05.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 26.05.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 25.05.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 22.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 21.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 20.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 19.05.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | - |
| 18.05.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 15.05.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 14.05.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 13.05.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 7,28% | - |
| 11.05.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 08.05.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |