56,250€
0,90%
Echtzeit-Aktienkurs Konami Corp.
Bid:
Ask:
Aktienkurse zur Konami Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 56,25 | 56,25 | 56,25 | 56,25 | 0,90% | - |
| 02.05.2024 | 55,75 | 56,50 | 55,75 | 55,75 | -1,76% | 4,00 |
| 30.04.2024 | 56,75 | 57,25 | 56,25 | 56,75 | 0,89% | - |
| 29.04.2024 | 56,75 | 57,25 | 56,25 | 56,25 | 0,00% | 108,00 |
| 26.04.2024 | 56,25 | 56,25 | 55,25 | 56,25 | 1,81% | - |
| 25.04.2024 | 55,25 | 56,00 | 54,75 | 55,25 | -1,78% | 28,00 |
| 24.04.2024 | 56,75 | 56,75 | 55,75 | 56,25 | 1,35% | - |
| 23.04.2024 | 55,75 | 56,25 | 54,50 | 55,50 | -1,77% | 137,00 |
| 22.04.2024 | 56,50 | 56,50 | 56,00 | 56,50 | 4,63% | 20,00 |
| 19.04.2024 | 55,25 | 55,75 | 54,00 | 54,00 | -5,68% | 110,00 |
| 18.04.2024 | 57,25 | 57,75 | 56,75 | 57,25 | 2,69% | 21,00 |
| 17.04.2024 | 56,25 | 56,75 | 55,75 | 55,75 | -2,19% | - |
| 16.04.2024 | 56,00 | 57,25 | 56,00 | 57,00 | 1,33% | 120,00 |
| 15.04.2024 | 57,25 | 57,50 | 55,75 | 56,25 | -1,75% | 1,00 |
| 12.04.2024 | 57,75 | 58,25 | 57,25 | 57,25 | -1,72% | 45,00 |
| 11.04.2024 | 57,75 | 58,25 | 57,25 | 58,25 | 0,00% | 70,00 |
| 10.04.2024 | 59,25 | 59,25 | 58,25 | 58,25 | -2,10% | - |
| 09.04.2024 | 59,50 | 60,00 | 59,00 | 59,50 | -1,24% | 20,00 |
| 08.04.2024 | 60,75 | 61,25 | 60,25 | 60,25 | -1,63% | - |
| 05.04.2024 | 61,25 | 61,25 | 60,25 | 61,25 | 0,00% | 88,00 |
| 04.04.2024 | 62,25 | 62,25 | 61,25 | 61,25 | -0,81% | 6,00 |
| 03.04.2024 | 61,25 | 61,75 | 61,25 | 61,75 | -0,80% | - |
| 02.04.2024 | 62,50 | 62,75 | 62,25 | 62,25 | -1,43% | 20,00 |
| 28.03.2024 | 62,78 | 63,18 | 62,68 | 63,15 | -2,43% | - |
| 27.03.2024 | 64,43 | 64,73 | 64,30 | 64,73 | 3,44% | - |
| 26.03.2024 | 62,58 | 63,00 | 62,53 | 62,58 | 0,81% | - |
| 25.03.2024 | 62,18 | 62,50 | 61,85 | 62,08 | -1,23% | 21,00 |
| 22.03.2024 | 63,00 | 63,20 | 62,60 | 62,85 | -0,48% | 30,00 |
| 21.03.2024 | 62,70 | 63,35 | 62,65 | 63,15 | 1,49% | 20,00 |
| 20.03.2024 | 62,48 | 62,63 | 62,23 | 62,23 | -0,84% | 27,00 |
| 19.03.2024 | 62,60 | 62,85 | 62,25 | 62,75 | -0,12% | - |
| 18.03.2024 | 62,83 | 62,93 | 62,50 | 62,83 | 3,59% | 15,00 |
| 15.03.2024 | 60,63 | 61,10 | 60,28 | 60,65 | 0,58% | 98,00 |
| 14.03.2024 | 60,60 | 61,10 | 59,95 | 60,30 | 0,12% | 237,00 |
| 13.03.2024 | 60,48 | 60,58 | 60,08 | 60,23 | -3,49% | - |
| 12.03.2024 | 61,85 | 62,45 | 61,55 | 62,40 | 1,30% | - |
| 11.03.2024 | 62,08 | 62,15 | 61,48 | 61,60 | 1,90% | - |
| 08.03.2024 | 61,10 | 61,33 | 60,43 | 60,45 | -2,07% | - |
| 07.03.2024 | 61,08 | 61,93 | 60,78 | 61,73 | 0,12% | 121,00 |
| 06.03.2024 | 61,45 | 62,15 | 61,20 | 61,65 | 0,57% | 24,00 |
| 05.03.2024 | 62,40 | 62,60 | 61,20 | 61,30 | -2,04% | 115,00 |
| 04.03.2024 | 62,75 | 63,05 | 62,25 | 62,58 | -1,84% | 44,00 |
| 01.03.2024 | 63,00 | 63,88 | 63,00 | 63,75 | 2,45% | 24,00 |
| 29.02.2024 | 62,28 | 62,33 | 61,58 | 62,23 | 1,55% | 12,00 |
| 28.02.2024 | 61,58 | 61,60 | 61,00 | 61,28 | -0,69% | 20,00 |
| 27.02.2024 | 61,60 | 61,95 | 61,55 | 61,70 | 0,16% | 1,00 |
| 26.02.2024 | 61,65 | 61,83 | 61,53 | 61,60 | 0,28% | - |
| 23.02.2024 | 61,38 | 61,75 | 61,05 | 61,43 | 0,04% | 42,00 |
| 22.02.2024 | 61,13 | 61,70 | 60,75 | 61,40 | 2,80% | 95,00 |
| 21.02.2024 | 59,68 | 59,83 | 59,45 | 59,73 | 1,06% | - |
| 20.02.2024 | 59,80 | 59,80 | 58,85 | 59,10 | -2,27% | 30,00 |
| 19.02.2024 | 60,75 | 60,75 | 60,30 | 60,48 | -0,66% | 8,00 |
| 16.02.2024 | 61,43 | 61,75 | 60,88 | 60,88 | -0,57% | 30,00 |
| 15.02.2024 | 61,35 | 61,70 | 60,68 | 61,23 | 1,16% | 91,00 |
| 14.02.2024 | 60,03 | 60,58 | 60,00 | 60,53 | 3,46% | 31,00 |
| 13.02.2024 | 59,53 | 59,55 | 58,28 | 58,50 | 0,99% | - |
| 12.02.2024 | 57,88 | 58,13 | 57,88 | 57,93 | 0,04% | - |
| 09.02.2024 | 57,65 | 57,93 | 57,50 | 57,90 | -0,17% | 30,00 |
| 08.02.2024 | 57,93 | 58,20 | 57,60 | 58,00 | -0,47% | 53,00 |
| 07.02.2024 | 58,05 | 58,33 | 57,95 | 58,28 | -1,06% | 15,00 |
| 06.02.2024 | 58,85 | 59,20 | 58,60 | 58,90 | 0,26% | 25,00 |
| 05.02.2024 | 58,70 | 59,05 | 58,40 | 58,75 | 2,04% | 23,00 |
| 02.02.2024 | 57,40 | 57,60 | 57,00 | 57,58 | 0,96% | 23,00 |
| 01.02.2024 | 55,33 | 57,15 | 55,30 | 57,03 | 0,44% | 67,00 |
| 31.01.2024 | 57,18 | 57,35 | 56,73 | 56,78 | 1,84% | - |
| 30.01.2024 | 56,10 | 56,30 | 55,73 | 55,75 | -0,09% | 16,00 |
| 29.01.2024 | 55,40 | 55,85 | 55,25 | 55,80 | 0,63% | 10,00 |
| 26.01.2024 | 55,40 | 55,65 | 55,38 | 55,45 | 0,64% | - |
| 25.01.2024 | 55,15 | 55,43 | 54,65 | 55,10 | -3,33% | 10,00 |
| 24.01.2024 | 55,18 | 57,50 | 54,98 | 57,00 | 1,83% | 299,00 |
| 23.01.2024 | 55,95 | 56,03 | 55,40 | 55,98 | -1,54% | - |
| 22.01.2024 | 56,33 | 56,90 | 56,15 | 56,85 | 2,57% | 187,00 |
| 19.01.2024 | 54,88 | 55,48 | 54,85 | 55,43 | -0,14% | - |
| 18.01.2024 | 55,03 | 55,50 | 54,70 | 55,50 | 4,52% | 27,00 |
| 17.01.2024 | 53,33 | 53,33 | 52,83 | 53,10 | -1,44% | - |
| 16.01.2024 | 53,78 | 54,23 | 53,63 | 53,88 | -1,37% | - |
| 15.01.2024 | 54,48 | 54,90 | 54,28 | 54,63 | 1,11% | 20,00 |
| 12.01.2024 | 53,88 | 54,18 | 53,13 | 54,03 | 2,71% | 150,00 |
| 11.01.2024 | 53,08 | 53,23 | 52,43 | 52,60 | -0,24% | 106,00 |
| 10.01.2024 | 52,10 | 52,93 | 51,85 | 52,73 | 2,48% | 199,00 |
| 09.01.2024 | 52,00 | 52,00 | 51,20 | 51,45 | 4,94% | - |
| 08.01.2024 | 49,39 | 49,41 | 48,93 | 49,03 | -0,99% | - |
| 05.01.2024 | 49,73 | 50,24 | 49,46 | 49,52 | 3,77% | 101,00 |
| 04.01.2024 | 48,04 | 48,18 | 47,68 | 47,72 | 0,91% | 2,00 |
| 03.01.2024 | 47,51 | 47,54 | 47,18 | 47,29 | -0,71% | - |
| 02.01.2024 | 47,39 | 47,69 | 47,31 | 47,63 | 0,68% | 5,00 |
| 29.12.2023 | 47,27 | 47,39 | 47,02 | 47,31 | 0,83% | 20,00 |
| 28.12.2023 | 46,88 | 47,00 | 46,70 | 46,92 | 0,04% | - |
| 27.12.2023 | 47,14 | 47,16 | 46,66 | 46,90 | 1,41% | - |
| 22.12.2023 | 46,03 | 46,39 | 46,02 | 46,25 | -2,01% | - |
| 21.12.2023 | 47,02 | 47,20 | 46,80 | 47,20 | -1,23% | - |
| 20.12.2023 | 47,39 | 47,79 | 47,00 | 47,79 | 0,67% | 8,00 |
| 19.12.2023 | 47,52 | 47,81 | 47,43 | 47,47 | 3,40% | - |
| 18.12.2023 | 45,67 | 46,41 | 45,58 | 45,91 | -0,74% | 111,00 |
| 15.12.2023 | 46,31 | 46,59 | 46,23 | 46,25 | -1,34% | - |
| 14.12.2023 | 47,32 | 47,35 | 46,72 | 46,88 | -3,38% | 5,00 |
| 13.12.2023 | 47,96 | 48,54 | 47,87 | 48,52 | 0,56% | - |
| 12.12.2023 | 48,12 | 48,25 | 48,03 | 48,25 | -0,49% | - |
| 11.12.2023 | 48,23 | 48,50 | 48,09 | 48,49 | 1,61% | - |
| 08.12.2023 | 47,53 | 47,80 | 47,38 | 47,72 | 0,17% | - |