12,165€
-1,06%
Echtzeit-Aktienkurs Rohm Co. Ltd.
Bid:
Ask:
Aktienkurse zur Rohm Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,91 | 11,91 | 11,91 | 11,91 | -3,13% | - |
| 16.05.2024 | 12,03 | 12,30 | 12,03 | 12,30 | -0,16% | 80,00 |
| 15.05.2024 | 12,32 | 12,32 | 12,32 | 12,32 | 1,07% | - |
| 14.05.2024 | 12,19 | 12,19 | 12,19 | 12,19 | 0,45% | - |
| 13.05.2024 | 12,13 | 12,13 | 12,13 | 12,13 | 1,08% | - |
| 10.05.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 09.05.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -7,34% | - |
| 08.05.2024 | 13,17 | 13,17 | 12,74 | 12,74 | -6,22% | 2.745,00 |
| 07.05.2024 | 13,21 | 13,58 | 13,21 | 13,58 | -3,00% | 1.000,00 |
| 06.05.2024 | 13,36 | 14,00 | 13,36 | 14,00 | 3,90% | 360,00 |
| 03.05.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 1,93% | - |
| 02.05.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -2,00% | - |
| 30.04.2024 | 13,50 | 13,50 | 13,49 | 13,49 | 1,73% | - |
| 29.04.2024 | 13,26 | 13,26 | 13,26 | 13,26 | -0,53% | - |
| 26.04.2024 | 13,33 | 13,33 | 13,33 | 13,33 | 0,68% | - |
| 25.04.2024 | 13,24 | 13,24 | 13,24 | 13,24 | -0,94% | - |
| 24.04.2024 | 13,37 | 13,37 | 13,37 | 13,37 | 1,48% | - |
| 23.04.2024 | 12,87 | 13,17 | 12,87 | 13,17 | -0,11% | 180,00 |
| 22.04.2024 | 12,75 | 13,19 | 12,75 | 13,19 | 3,17% | 180,00 |
| 19.04.2024 | 12,78 | 12,78 | 12,78 | 12,78 | -3,11% | - |
| 18.04.2024 | 13,19 | 13,19 | 13,19 | 13,19 | 0,50% | - |
| 17.04.2024 | 13,13 | 13,13 | 13,13 | 13,13 | 0,27% | - |
| 16.04.2024 | 13,09 | 13,09 | 13,09 | 13,09 | -2,53% | - |
| 15.04.2024 | 13,37 | 13,43 | 13,37 | 13,43 | -0,63% | 180,00 |
| 12.04.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -0,04% | - |
| 11.04.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -1,99% | - |
| 10.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 1,85% | - |
| 09.04.2024 | 13,55 | 13,55 | 13,55 | 13,55 | -7,00% | - |
| 08.04.2024 | 14,57 | 14,57 | 14,57 | 14,57 | 1,15% | - |
| 05.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | - |
| 04.04.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,34% | 170,00 |
| 03.04.2024 | 14,75 | 14,75 | 14,75 | 14,75 | -1,93% | - |
| 02.04.2024 | 15,04 | 15,04 | 15,04 | 15,04 | 3,44% | - |
| 28.03.2024 | 14,54 | 14,54 | 14,54 | 14,54 | -1,56% | - |
| 27.03.2024 | 14,77 | 14,77 | 14,77 | 14,77 | -6,10% | - |
| 26.03.2024 | 15,60 | 15,73 | 15,60 | 15,73 | 4,10% | 183,00 |
| 25.03.2024 | 15,11 | 15,11 | 15,11 | 15,11 | -1,24% | - |
| 22.03.2024 | 15,31 | 15,31 | 15,30 | 15,30 | 0,66% | 200,00 |
| 21.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,06% | - |
| 20.03.2024 | 14,91 | 15,04 | 14,91 | 15,04 | 0,00% | - |
| 19.03.2024 | 15,04 | 15,04 | 15,04 | 15,04 | -0,46% | - |
| 18.03.2024 | 15,11 | 15,11 | 15,11 | 15,11 | 0,00% | - |
| 15.03.2024 | 15,11 | 15,11 | 15,11 | 15,11 | 0,73% | - |
| 14.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 13.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,59% | 100,00 |
| 12.03.2024 | 15,06 | 15,06 | 15,06 | 15,06 | 1,76% | - |
| 11.03.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -3,58% | 108,00 |
| 08.03.2024 | 15,25 | 15,35 | 15,25 | 15,35 | 0,07% | 60,00 |
| 07.03.2024 | 15,34 | 15,34 | 15,34 | 15,34 | -1,54% | - |
| 06.03.2024 | 15,58 | 15,58 | 15,58 | 15,58 | 1,83% | - |
| 05.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -4,38% | - |
| 04.03.2024 | 15,69 | 16,00 | 15,69 | 16,00 | 2,70% | 1.875,00 |
| 01.03.2024 | 15,58 | 15,58 | 15,58 | 15,58 | 0,84% | - |
| 29.02.2024 | 15,45 | 15,45 | 15,45 | 15,45 | 2,05% | - |
| 28.02.2024 | 15,36 | 15,36 | 15,14 | 15,14 | -3,32% | 29,00 |
| 27.02.2024 | 15,64 | 15,66 | 15,64 | 15,66 | -1,07% | 132,00 |
| 26.02.2024 | 15,83 | 15,83 | 15,83 | 15,83 | -3,06% | - |
| 23.02.2024 | 16,33 | 16,33 | 16,33 | 16,33 | 1,18% | - |
| 22.02.2024 | 16,14 | 16,14 | 16,14 | 16,14 | 1,64% | - |
| 21.02.2024 | 15,88 | 15,88 | 15,88 | 15,88 | -1,37% | - |
| 20.02.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,75% | - |
| 19.02.2024 | 15,98 | 15,98 | 15,98 | 15,98 | -2,44% | - |
| 16.02.2024 | 15,91 | 16,38 | 15,91 | 16,38 | 4,93% | 180,00 |
| 15.02.2024 | 15,61 | 15,61 | 15,61 | 15,61 | -3,28% | - |
| 14.02.2024 | 16,14 | 16,14 | 16,14 | 16,14 | -0,80% | 61,00 |
| 13.02.2024 | 16,27 | 16,27 | 16,27 | 16,27 | -0,25% | - |
| 12.02.2024 | 16,31 | 16,31 | 16,31 | 16,31 | -0,06% | - |
| 09.02.2024 | 16,32 | 16,32 | 16,32 | 16,32 | -2,22% | - |
| 08.02.2024 | 16,69 | 16,69 | 16,69 | 16,69 | 1,34% | - |
| 07.02.2024 | 16,47 | 16,47 | 16,47 | 16,47 | 0,37% | - |
| 06.02.2024 | 16,41 | 16,41 | 16,41 | 16,41 | -0,12% | - |
| 05.02.2024 | 16,43 | 16,43 | 16,43 | 16,43 | 0,74% | - |
| 02.02.2024 | 16,31 | 16,31 | 16,31 | 16,31 | 8,73% | - |
| 01.02.2024 | 15,95 | 15,95 | 15,00 | 15,00 | -5,48% | 9.860,00 |
| 31.01.2024 | 15,89 | 15,89 | 15,87 | 15,87 | -3,70% | 630,00 |
| 30.01.2024 | 16,03 | 16,48 | 16,03 | 16,48 | 3,78% | 630,00 |
| 29.01.2024 | 15,88 | 15,88 | 15,88 | 15,88 | -1,06% | - |
| 26.01.2024 | 16,05 | 16,05 | 16,05 | 16,05 | -2,19% | - |
| 25.01.2024 | 16,41 | 16,41 | 16,41 | 16,41 | -1,03% | - |
| 24.01.2024 | 16,58 | 16,58 | 16,58 | 16,58 | -1,37% | - |
| 23.01.2024 | 16,81 | 16,81 | 16,81 | 16,81 | 0,84% | - |
| 22.01.2024 | 16,67 | 16,67 | 16,67 | 16,67 | 2,21% | - |
| 19.01.2024 | 16,31 | 16,31 | 16,31 | 16,31 | -0,61% | - |
| 18.01.2024 | 15,85 | 16,41 | 15,85 | 16,41 | 2,56% | 5.180,00 |
| 17.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 16.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,03% | - |
| 15.01.2024 | 16,57 | 16,57 | 16,57 | 16,57 | -0,30% | - |
| 12.01.2024 | 16,55 | 16,99 | 16,55 | 16,62 | 1,22% | 6,00 |
| 11.01.2024 | 16,42 | 16,42 | 16,42 | 16,42 | -0,30% | - |
| 10.01.2024 | 16,47 | 16,47 | 16,47 | 16,47 | 2,04% | - |
| 09.01.2024 | 16,14 | 16,14 | 16,14 | 16,14 | 2,15% | - |
| 08.01.2024 | 16,28 | 16,28 | 15,80 | 15,80 | -2,35% | 480,00 |
| 05.01.2024 | 16,18 | 16,18 | 16,18 | 16,18 | -6,96% | - |
| 04.01.2024 | 16,98 | 17,39 | 16,98 | 17,39 | -1,08% | 72,00 |
| 03.01.2024 | 17,10 | 17,58 | 17,10 | 17,58 | 2,99% | 184,00 |
| 02.01.2024 | 17,07 | 17,07 | 17,07 | 17,07 | -3,29% | - |
| 29.12.2023 | 17,65 | 17,65 | 17,65 | 17,65 | 0,17% | 100,00 |
| 28.12.2023 | 17,17 | 17,62 | 17,17 | 17,62 | 0,34% | 140,00 |
| 27.12.2023 | 17,04 | 17,56 | 17,04 | 17,56 | 1,33% | 176,00 |
| 22.12.2023 | 17,33 | 17,33 | 17,33 | 17,33 | -0,57% | - |