Börse:
51,750€
-1,43%
Echtzeit-Aktienkurs Konami Corp.
Bid:
50,000€
Ask:
53,500€
Aktienkurse zur Konami Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 52,00 | 52,25 | 52,00 | 52,00 | -0,95% | - |
| 25.01.2021 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | 1,00 |
| 22.01.2021 | 52,50 | 53,00 | 52,50 | 52,50 | -0,47% | 135,00 |
| 21.01.2021 | 53,50 | 53,50 | 52,75 | 52,75 | -0,94% | - |
| 20.01.2021 | 53,25 | 53,50 | 53,00 | 53,25 | -1,39% | - |
| 19.01.2021 | 53,50 | 54,00 | 53,50 | 54,00 | 3,85% | 180,00 |
| 18.01.2021 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 23,00 |
| 15.01.2021 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 5,00 |
| 14.01.2021 | 51,25 | 52,00 | 51,25 | 52,00 | 1,96% | - |
| 13.01.2021 | 50,50 | 51,00 | 50,50 | 51,00 | 5,59% | 44,00 |
| 12.01.2021 | 48,30 | 48,30 | 48,10 | 48,30 | 3,65% | - |
| 11.01.2021 | 47,40 | 47,40 | 46,20 | 46,60 | 0,87% | 211,00 |
| 08.01.2021 | 46,60 | 46,60 | 46,20 | 46,20 | 3,13% | 215,00 |
| 07.01.2021 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | 8,00 |
| 06.01.2021 | 45,40 | 45,40 | 45,40 | 45,40 | -2,58% | 17,00 |
| 05.01.2021 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | 20,00 |
| 04.01.2021 | 46,40 | 46,40 | 46,40 | 46,40 | 1,31% | 4,00 |
| 30.12.2020 | 45,70 | 45,90 | 45,70 | 45,80 | 1,33% | - |
| 29.12.2020 | 45,40 | 45,80 | 45,20 | 45,20 | -2,16% | 308,00 |
| 28.12.2020 | 46,20 | 46,20 | 46,20 | 46,20 | 1,54% | 4,00 |
| 23.12.2020 | 45,90 | 45,90 | 45,50 | 45,50 | 1,11% | - |
| 22.12.2020 | 44,80 | 45,00 | 44,80 | 45,00 | -0,44% | 26,00 |
| 21.12.2020 | 45,20 | 45,20 | 45,20 | 45,20 | -3,00% | 110,00 |
| 18.12.2020 | 46,70 | 46,90 | 46,50 | 46,60 | -3,12% | - |
| 17.12.2020 | 48,10 | 48,30 | 48,10 | 48,10 | -1,03% | - |
| 16.12.2020 | 48,60 | 48,60 | 48,60 | 48,60 | 2,10% | 10,00 |
| 15.12.2020 | 47,60 | 47,60 | 47,60 | 47,60 | 1,49% | 26,00 |
| 14.12.2020 | 46,90 | 47,10 | 46,90 | 46,90 | -2,29% | - |
| 11.12.2020 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | 25,00 |
| 10.12.2020 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | 40,00 |
| 09.12.2020 | 47,60 | 47,60 | 47,60 | 47,60 | 1,28% | 87,00 |
| 08.12.2020 | 46,40 | 47,00 | 46,40 | 47,00 | 0,43% | 839,00 |
| 07.12.2020 | 46,80 | 46,80 | 46,80 | 46,80 | 5,64% | 25,00 |
| 03.12.2020 | 44,10 | 44,40 | 43,90 | 44,30 | 3,02% | - |
| 02.12.2020 | 43,20 | 43,20 | 43,00 | 43,00 | -2,27% | 300,00 |
| 01.12.2020 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | 114,00 |
| 30.11.2020 | 43,80 | 44,10 | 43,40 | 44,00 | 0,00% | - |
| 27.11.2020 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | 57,00 |
| 26.11.2020 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | 114,00 |
| 25.11.2020 | 43,00 | 43,00 | 43,00 | 43,00 | 2,38% | 23,00 |
| 24.11.2020 | 42,40 | 42,40 | 42,00 | 42,00 | 0,00% | - |
| 23.11.2020 | 42,00 | 42,10 | 41,90 | 42,00 | -0,47% | - |
| 20.11.2020 | 42,00 | 42,30 | 41,80 | 42,20 | -0,47% | - |
| 19.11.2020 | 42,40 | 42,60 | 42,30 | 42,40 | -1,40% | - |
| 18.11.2020 | 42,90 | 43,20 | 42,60 | 43,00 | -0,92% | - |
| 17.11.2020 | 43,00 | 43,40 | 43,00 | 43,40 | 2,36% | 154,00 |
| 16.11.2020 | 42,50 | 42,50 | 42,00 | 42,40 | 0,71% | - |
| 13.11.2020 | 42,20 | 42,50 | 41,90 | 42,10 | -1,64% | - |
| 12.11.2020 | 42,40 | 42,80 | 42,40 | 42,80 | 3,38% | 71,00 |
| 11.11.2020 | 41,40 | 41,50 | 41,20 | 41,40 | -3,72% | - |
| 10.11.2020 | 42,20 | 43,60 | 42,20 | 43,00 | 5,91% | 153,00 |
| 09.11.2020 | 41,00 | 41,00 | 40,60 | 40,60 | 0,00% | 251,00 |
| 06.11.2020 | 40,60 | 40,60 | 40,60 | 40,60 | 4,10% | - |
| 05.11.2020 | 37,00 | 39,00 | 37,00 | 39,00 | 11,43% | 250,00 |
| 04.11.2020 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 03.11.2020 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | 10,00 |
| 02.11.2020 | 34,40 | 34,40 | 34,40 | 34,40 | 2,99% | - |
| 30.10.2020 | 33,40 | 33,60 | 33,00 | 33,40 | -2,62% | - |
| 29.10.2020 | 34,20 | 34,40 | 34,00 | 34,30 | 5,21% | - |
| 28.10.2020 | 32,90 | 33,20 | 32,60 | 32,60 | -1,51% | - |
| 27.10.2020 | 33,00 | 33,70 | 33,00 | 33,10 | -0,30% | - |
| 26.10.2020 | 33,40 | 33,40 | 33,10 | 33,20 | -1,78% | - |
| 23.10.2020 | 33,90 | 33,90 | 33,70 | 33,80 | -1,17% | - |
| 22.10.2020 | 33,60 | 34,20 | 33,60 | 34,20 | 0,00% | 164,00 |
| 21.10.2020 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | 100,00 |
| 20.10.2020 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | 201,00 |
| 19.10.2020 | 34,00 | 34,00 | 34,00 | 34,00 | -3,13% | 27,00 |
| 16.10.2020 | 35,20 | 35,20 | 35,00 | 35,10 | -3,57% | - |
| 15.10.2020 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | 32,00 |
| 14.10.2020 | 36,40 | 36,40 | 36,40 | 36,40 | -1,36% | 25,00 |
| 13.10.2020 | 36,80 | 36,90 | 36,80 | 36,90 | 1,37% | - |
| 12.10.2020 | 36,40 | 36,40 | 36,40 | 36,40 | 0,83% | 178,00 |
| 09.10.2020 | 36,10 | 36,20 | 35,80 | 36,10 | -1,90% | - |
| 08.10.2020 | 36,80 | 36,80 | 36,80 | 36,80 | -0,27% | 60,00 |
| 07.10.2020 | 37,00 | 37,00 | 36,80 | 36,90 | 0,54% | - |
| 06.10.2020 | 36,70 | 36,80 | 36,60 | 36,70 | 1,10% | - |
| 05.10.2020 | 36,40 | 36,40 | 36,00 | 36,30 | -0,82% | - |
| 02.10.2020 | 36,20 | 36,60 | 36,20 | 36,60 | 2,23% | 137,00 |
| 01.10.2020 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | 10,00 |
| 30.09.2020 | 36,80 | 36,80 | 36,80 | 36,80 | 0,82% | 235,00 |
| 29.09.2020 | 36,60 | 36,80 | 36,50 | 36,50 | 0,83% | - |
| 28.09.2020 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | 20,00 |
| 25.09.2020 | 35,80 | 35,80 | 35,80 | 35,80 | 0,85% | 100,00 |
| 24.09.2020 | 35,60 | 35,60 | 35,40 | 35,50 | -0,84% | - |
| 23.09.2020 | 35,80 | 35,90 | 35,70 | 35,80 | 1,70% | - |
| 22.09.2020 | 34,70 | 35,20 | 34,70 | 35,20 | 1,73% | - |
| 21.09.2020 | 34,60 | 34,60 | 34,60 | 34,60 | -0,29% | 34,00 |
| 18.09.2020 | 34,60 | 34,80 | 34,60 | 34,70 | -0,29% | - |
| 17.09.2020 | 34,60 | 34,90 | 34,60 | 34,80 | -0,57% | - |
| 16.09.2020 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | 100,00 |
| 15.09.2020 | 35,40 | 35,60 | 35,30 | 35,60 | 0,00% | - |
| 14.09.2020 | 35,60 | 35,70 | 35,50 | 35,60 | -0,56% | - |
| 11.09.2020 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | 278,00 |
| 10.09.2020 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | 2,00 |
| 09.09.2020 | 35,00 | 35,40 | 35,00 | 35,00 | 2,64% | 178,00 |
| 08.09.2020 | 34,20 | 34,40 | 34,10 | 34,10 | 1,49% | - |
| 07.09.2020 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | 10,00 |
| 04.09.2020 | 33,20 | 33,20 | 33,20 | 33,20 | -0,90% | 19,00 |
| 03.09.2020 | 34,00 | 34,10 | 33,40 | 33,50 | 0,90% | - |
| 02.09.2020 | 33,00 | 33,20 | 33,00 | 33,20 | 3,75% | 105,00 |