56,500€
Echtzeit-Aktienkurs Konami Corp.
Bid:
Ask:
Aktienkurse zur Konami Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 55,75 | 56,75 | 55,75 | 56,50 | 0,00% | - |
| 23.04.2024 | 56,50 | 57,00 | 54,75 | 56,50 | 0,00% | - |
| 22.04.2024 | 56,25 | 57,00 | 56,25 | 56,50 | 3,67% | - |
| 19.04.2024 | 57,25 | 57,25 | 54,50 | 54,50 | -4,80% | - |
| 18.04.2024 | 56,00 | 57,75 | 56,00 | 57,25 | 2,23% | - |
| 17.04.2024 | 56,75 | 56,75 | 55,75 | 56,00 | -1,32% | - |
| 16.04.2024 | 57,25 | 57,25 | 56,50 | 56,75 | 1,34% | - |
| 15.04.2024 | 57,50 | 57,75 | 56,00 | 56,00 | -2,61% | 40,00 |
| 12.04.2024 | 57,75 | 58,25 | 57,25 | 57,50 | -0,43% | - |
| 11.04.2024 | 59,00 | 59,00 | 57,25 | 57,75 | -2,12% | - |
| 10.04.2024 | 60,00 | 60,00 | 58,75 | 59,00 | -1,67% | - |
| 09.04.2024 | 60,75 | 60,75 | 59,50 | 60,00 | -1,23% | - |
| 08.04.2024 | 60,75 | 61,25 | 60,75 | 60,75 | 0,00% | 13,00 |
| 05.04.2024 | 61,50 | 61,50 | 60,75 | 60,75 | -1,22% | - |
| 04.04.2024 | 61,75 | 62,25 | 61,50 | 61,50 | -0,40% | - |
| 03.04.2024 | 61,75 | 61,75 | 61,25 | 61,75 | -0,40% | - |
| 02.04.2024 | 63,00 | 63,00 | 61,75 | 62,00 | -1,51% | 2,00 |
| 28.03.2024 | 64,73 | 64,73 | 62,30 | 62,95 | -2,74% | 10,00 |
| 27.03.2024 | 62,60 | 64,85 | 62,60 | 64,73 | 3,39% | - |
| 26.03.2024 | 62,15 | 62,80 | 62,15 | 62,60 | 0,72% | - |
| 25.03.2024 | 63,05 | 63,10 | 62,13 | 62,15 | -1,43% | 2,00 |
| 22.03.2024 | 63,00 | 63,23 | 63,00 | 63,05 | 0,08% | - |
| 21.03.2024 | 62,28 | 63,18 | 62,28 | 63,00 | 1,16% | - |
| 20.03.2024 | 62,68 | 62,68 | 62,23 | 62,28 | -0,64% | - |
| 19.03.2024 | 63,15 | 63,15 | 62,45 | 62,68 | -0,75% | - |
| 18.03.2024 | 63,25 | 64,63 | 62,93 | 63,15 | 4,34% | 3,00 |
| 15.03.2024 | 60,55 | 60,98 | 60,35 | 60,53 | -0,04% | - |
| 14.03.2024 | 60,35 | 60,73 | 60,20 | 60,55 | 0,33% | - |
| 13.03.2024 | 62,15 | 62,15 | 60,28 | 60,35 | -2,90% | - |
| 12.03.2024 | 61,90 | 62,20 | 61,70 | 62,15 | 0,40% | - |
| 11.03.2024 | 60,68 | 62,20 | 60,68 | 61,90 | 2,02% | - |
| 08.03.2024 | 61,68 | 61,68 | 60,63 | 60,68 | -1,62% | - |
| 07.03.2024 | 61,98 | 62,10 | 61,00 | 61,68 | -0,36% | 8,00 |
| 06.03.2024 | 62,30 | 62,33 | 61,45 | 61,90 | 0,57% | - |
| 05.03.2024 | 62,60 | 63,38 | 61,45 | 61,55 | -1,68% | - |
| 04.03.2024 | 62,85 | 63,68 | 62,50 | 62,60 | -1,46% | - |
| 01.03.2024 | 62,23 | 64,35 | 62,23 | 63,53 | 2,09% | - |
| 29.02.2024 | 61,48 | 62,50 | 61,48 | 62,23 | 1,34% | - |
| 28.02.2024 | 61,70 | 61,73 | 61,35 | 61,40 | -0,49% | 10,00 |
| 27.02.2024 | 61,48 | 61,78 | 61,45 | 61,70 | 0,37% | - |
| 26.02.2024 | 61,20 | 61,75 | 61,20 | 61,48 | 0,45% | - |
| 23.02.2024 | 61,20 | 61,20 | 60,95 | 61,20 | 0,00% | - |
| 22.02.2024 | 60,95 | 61,23 | 60,80 | 61,20 | 2,64% | - |
| 21.02.2024 | 59,20 | 59,78 | 59,20 | 59,63 | 0,72% | - |
| 20.02.2024 | 60,38 | 60,38 | 59,10 | 59,20 | -1,95% | - |
| 19.02.2024 | 61,10 | 61,10 | 60,28 | 60,38 | -1,19% | - |
| 16.02.2024 | 61,10 | 61,40 | 61,03 | 61,10 | 0,00% | - |
| 15.02.2024 | 60,38 | 61,45 | 60,38 | 61,10 | 1,20% | - |
| 14.02.2024 | 60,05 | 60,38 | 60,03 | 60,38 | 2,81% | - |
| 13.02.2024 | 57,78 | 59,38 | 57,78 | 58,73 | 1,64% | - |
| 12.02.2024 | 57,70 | 57,95 | 57,70 | 57,78 | 0,13% | 2,00 |
| 09.02.2024 | 57,85 | 57,85 | 57,53 | 57,70 | -0,17% | - |
| 08.02.2024 | 58,08 | 58,08 | 57,70 | 57,80 | -0,47% | - |
| 07.02.2024 | 59,08 | 59,08 | 57,95 | 58,08 | -1,69% | - |
| 06.02.2024 | 58,78 | 59,10 | 58,78 | 59,08 | 0,51% | - |
| 05.02.2024 | 58,63 | 58,80 | 58,53 | 58,78 | 2,44% | - |
| 02.02.2024 | 57,03 | 57,45 | 57,03 | 57,38 | 0,61% | - |
| 01.02.2024 | 55,55 | 57,75 | 55,55 | 57,03 | 0,13% | 50,00 |
| 31.01.2024 | 57,10 | 57,43 | 56,88 | 56,95 | 1,97% | - |
| 30.01.2024 | 55,75 | 56,20 | 55,75 | 55,85 | 0,18% | - |
| 29.01.2024 | 55,30 | 55,80 | 55,30 | 55,75 | 0,81% | - |
| 26.01.2024 | 55,25 | 55,50 | 55,20 | 55,30 | 0,09% | - |
| 25.01.2024 | 55,05 | 55,55 | 54,98 | 55,25 | -3,58% | - |
| 24.01.2024 | 55,10 | 57,50 | 55,00 | 57,30 | 2,32% | - |
| 23.01.2024 | 55,80 | 56,35 | 55,55 | 56,00 | -1,15% | - |
| 22.01.2024 | 56,13 | 56,70 | 56,08 | 56,65 | 2,53% | - |
| 19.01.2024 | 55,33 | 55,33 | 54,68 | 55,25 | -0,14% | - |
| 18.01.2024 | 53,08 | 55,38 | 53,08 | 55,33 | 4,24% | - |
| 17.01.2024 | 53,73 | 53,93 | 53,00 | 53,08 | -1,21% | - |
| 16.01.2024 | 53,63 | 54,38 | 53,63 | 53,73 | -1,38% | - |
| 15.01.2024 | 54,03 | 54,78 | 54,03 | 54,48 | 0,83% | - |
| 12.01.2024 | 52,68 | 54,38 | 52,68 | 54,03 | 2,56% | - |
| 11.01.2024 | 52,58 | 53,18 | 52,58 | 52,68 | 0,19% | 2,00 |
| 10.01.2024 | 52,58 | 52,85 | 52,05 | 52,58 | 1,89% | - |
| 09.01.2024 | 49,13 | 52,00 | 49,13 | 51,60 | 5,03% | - |
| 08.01.2024 | 49,61 | 49,61 | 49,09 | 49,13 | -0,97% | - |
| 05.01.2024 | 47,71 | 50,19 | 47,71 | 49,61 | 3,98% | - |
| 04.01.2024 | 47,26 | 48,15 | 47,26 | 47,71 | 0,95% | - |
| 03.01.2024 | 47,59 | 47,59 | 47,15 | 47,26 | -0,69% | - |
| 02.01.2024 | 47,02 | 47,66 | 47,02 | 47,59 | 1,21% | - |
| 29.12.2023 | 46,94 | 47,33 | 46,94 | 47,02 | 0,17% | - |
| 28.12.2023 | 47,02 | 47,27 | 46,82 | 46,94 | -0,17% | - |
| 27.12.2023 | 46,12 | 47,16 | 46,12 | 47,02 | 1,95% | - |
| 22.12.2023 | 47,07 | 47,07 | 45,94 | 46,12 | -2,02% | - |
| 21.12.2023 | 46,88 | 47,10 | 46,80 | 47,07 | -1,24% | - |
| 20.12.2023 | 47,34 | 47,81 | 47,26 | 47,66 | 0,68% | - |
| 19.12.2023 | 47,41 | 47,72 | 47,24 | 47,34 | 3,20% | - |
| 18.12.2023 | 45,58 | 46,41 | 45,56 | 45,87 | -1,08% | 14,00 |
| 15.12.2023 | 46,36 | 46,94 | 46,27 | 46,37 | -1,11% | - |
| 14.12.2023 | 47,33 | 48,53 | 46,80 | 46,89 | -3,38% | - |
| 13.12.2023 | 48,19 | 48,54 | 47,88 | 48,53 | 0,71% | - |
| 12.12.2023 | 48,32 | 48,32 | 48,05 | 48,19 | -0,27% | - |
| 11.12.2023 | 47,66 | 48,34 | 47,66 | 48,32 | 1,38% | - |
| 08.12.2023 | 47,49 | 47,72 | 47,40 | 47,66 | -0,13% | - |
| 07.12.2023 | 47,16 | 47,94 | 47,16 | 47,72 | 1,19% | 8,00 |
| 06.12.2023 | 46,95 | 47,55 | 46,95 | 47,16 | 0,45% | - |
| 05.12.2023 | 46,21 | 46,99 | 46,21 | 46,95 | 1,60% | - |
| 04.12.2023 | 45,74 | 46,61 | 45,74 | 46,21 | 1,03% | - |
| 01.12.2023 | 45,44 | 45,87 | 45,08 | 45,74 | 0,66% | - |
| 30.11.2023 | 45,28 | 45,55 | 45,25 | 45,44 | 1,07% | - |