40,500€
-5,37%
Echtzeit-Aktienkurs Micronics Japan Co. Ltd.
Bid:
Ask:
Aktienkurse zur Micronics Japan Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 41,60 | 41,60 | 40,40 | 40,40 | -5,61% | 128,00 |
| 16.05.2024 | 42,60 | 43,20 | 42,20 | 42,80 | 7,00% | 244,00 |
| 15.05.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -6,98% | 15,00 |
| 14.05.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -11,16% | 7,00 |
| 13.05.2024 | 47,20 | 48,40 | 47,20 | 48,40 | 5,22% | 705,00 |
| 10.05.2024 | 45,60 | 47,40 | 45,60 | 46,00 | -1,29% | 718,00 |
| 09.05.2024 | 46,40 | 46,60 | 46,40 | 46,60 | 1,30% | 7,00 |
| 08.05.2024 | 46,20 | 46,80 | 46,00 | 46,00 | 0,88% | 39,00 |
| 07.05.2024 | 47,20 | 47,20 | 45,60 | 45,60 | 3,17% | 151,00 |
| 03.05.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 02.05.2024 | 43,00 | 44,60 | 43,00 | 44,00 | 12,82% | 246,00 |
| 30.04.2024 | 39,40 | 39,40 | 39,00 | 39,00 | -7,14% | 184,00 |
| 29.04.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 2,69% | 12,00 |
| 26.04.2024 | 40,80 | 41,00 | 40,40 | 40,90 | 1,74% | - |
| 25.04.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -4,29% | 110,00 |
| 24.04.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 8,81% | 50,00 |
| 23.04.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,53% | 67,00 |
| 22.04.2024 | 39,30 | 39,70 | 39,20 | 39,60 | -5,26% | - |
| 19.04.2024 | 40,60 | 41,80 | 40,60 | 41,80 | -8,73% | 248,00 |
| 18.04.2024 | 45,60 | 45,80 | 45,60 | 45,80 | 7,26% | 318,00 |
| 17.04.2024 | 43,10 | 43,30 | 42,70 | 42,70 | -3,83% | - |
| 16.04.2024 | 43,20 | 44,40 | 43,00 | 44,40 | -7,88% | 57,00 |
| 15.04.2024 | 46,80 | 48,20 | 46,80 | 48,20 | 4,56% | 41,00 |
| 12.04.2024 | 46,60 | 46,80 | 46,00 | 46,10 | 4,30% | - |
| 11.04.2024 | 44,00 | 44,20 | 44,00 | 44,20 | 2,79% | 374,00 |
| 10.04.2024 | 43,40 | 43,80 | 43,00 | 43,00 | -2,27% | 560,00 |
| 09.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | 6,00 |
| 08.04.2024 | 43,80 | 44,60 | 43,40 | 44,60 | -5,11% | 1.885,00 |
| 05.04.2024 | 47,60 | 47,60 | 46,20 | 47,00 | -3,49% | 390,00 |
| 04.04.2024 | 49,30 | 49,40 | 48,50 | 48,70 | 0,62% | - |
| 03.04.2024 | 48,00 | 48,40 | 48,00 | 48,40 | 1,26% | 400,00 |
| 02.04.2024 | 50,00 | 50,00 | 47,20 | 47,80 | -6,27% | 749,00 |
| 28.03.2024 | 50,00 | 51,00 | 50,00 | 51,00 | 0,00% | 25,00 |
| 27.03.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | 28,00 |
| 26.03.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | 177,00 |
| 25.03.2024 | 49,80 | 50,50 | 49,00 | 50,50 | 1,81% | 661,00 |
| 22.03.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -0,40% | 20,00 |
| 21.03.2024 | 50,00 | 51,50 | 48,80 | 49,80 | 7,79% | 2.145,00 |
| 20.03.2024 | 45,00 | 46,20 | 45,00 | 46,20 | 2,67% | 79,00 |
| 19.03.2024 | 46,20 | 46,20 | 44,80 | 45,00 | -7,02% | 82,00 |
| 18.03.2024 | 48,00 | 48,40 | 47,00 | 48,40 | 5,68% | 209,00 |
| 15.03.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | 22,00 |
| 14.03.2024 | 47,00 | 47,00 | 45,40 | 45,40 | -5,02% | 180,00 |
| 13.03.2024 | 48,00 | 48,00 | 46,80 | 47,80 | 0,00% | 1.435,00 |
| 12.03.2024 | 45,80 | 47,80 | 45,80 | 47,80 | 7,66% | 325,00 |
| 11.03.2024 | 46,00 | 46,00 | 44,40 | 44,40 | -7,11% | 238,00 |
| 08.03.2024 | 48,80 | 48,80 | 47,80 | 47,80 | -5,35% | 536,00 |
| 07.03.2024 | 51,00 | 51,00 | 50,50 | 50,50 | -5,61% | 314,00 |
| 06.03.2024 | 51,00 | 53,50 | 50,50 | 53,50 | 3,88% | 742,00 |
| 05.03.2024 | 51,00 | 51,50 | 49,80 | 51,50 | 1,98% | 341,00 |
| 04.03.2024 | 51,00 | 53,50 | 50,50 | 50,50 | 1,81% | 1.399,00 |
| 01.03.2024 | 48,00 | 49,60 | 48,00 | 49,60 | 5,08% | 144,00 |