38,600€
-0,52%
Echtzeit-Aktienkurs MICRONICS JAPAN CO. LTD
Bid:
Ask:
Aktienkurse zur MICRONICS JAPAN CO. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 39,10 | 39,20 | 38,90 | 39,10 | -1,01% | - |
| 22.04.2024 | 39,30 | 39,60 | 39,20 | 39,50 | -3,89% | - |
| 19.04.2024 | 41,20 | 41,40 | 40,90 | 41,10 | -9,07% | - |
| 18.04.2024 | 45,00 | 45,20 | 44,90 | 45,20 | 5,85% | - |
| 17.04.2024 | 43,00 | 43,30 | 42,70 | 42,70 | -2,06% | - |
| 16.04.2024 | 43,60 | 43,80 | 43,50 | 43,60 | -8,40% | 202,00 |
| 15.04.2024 | 47,50 | 47,90 | 47,40 | 47,60 | 0,63% | 20,00 |
| 12.04.2024 | 46,60 | 47,30 | 46,60 | 47,30 | 6,53% | - |
| 11.04.2024 | 45,00 | 45,40 | 44,40 | 44,40 | -0,89% | - |
| 10.04.2024 | 44,70 | 44,80 | 43,60 | 44,80 | 0,45% | 400,00 |
| 09.04.2024 | 44,40 | 44,70 | 44,40 | 44,60 | -0,67% | - |
| 08.04.2024 | 45,00 | 45,20 | 44,70 | 44,90 | -3,44% | - |
| 05.04.2024 | 46,90 | 47,10 | 46,40 | 46,50 | -5,30% | - |
| 04.04.2024 | 49,45 | 49,45 | 49,00 | 49,10 | 0,82% | 75,00 |
| 03.04.2024 | 48,70 | 48,80 | 48,10 | 48,70 | -0,81% | - |
| 02.04.2024 | 48,90 | 49,20 | 48,90 | 49,10 | -2,39% | - |
| 28.03.2024 | 50,50 | 50,50 | 50,30 | 50,30 | -0,40% | 4,00 |
| 27.03.2024 | 50,55 | 50,55 | 50,30 | 50,50 | -0,10% | 56,00 |
| 26.03.2024 | 50,55 | 51,00 | 50,55 | 50,55 | 1,20% | - |
| 25.03.2024 | 49,00 | 50,00 | 49,00 | 49,95 | 1,73% | - |
| 22.03.2024 | 49,10 | 49,10 | 48,70 | 49,10 | -1,31% | - |
| 21.03.2024 | 49,55 | 51,00 | 49,40 | 49,75 | 9,34% | 100,00 |
| 20.03.2024 | 45,40 | 45,60 | 45,40 | 45,50 | -0,22% | - |
| 19.03.2024 | 45,70 | 45,70 | 45,50 | 45,60 | -4,20% | 3,00 |
| 18.03.2024 | 46,40 | 47,60 | 46,40 | 47,60 | 2,37% | 55,00 |
| 15.03.2024 | 46,50 | 46,70 | 46,30 | 46,50 | 0,65% | - |
| 14.03.2024 | 46,20 | 46,50 | 46,10 | 46,20 | 0,43% | - |
| 13.03.2024 | 47,30 | 47,50 | 46,00 | 46,00 | -1,92% | - |
| 12.03.2024 | 47,00 | 47,30 | 46,70 | 46,90 | 6,35% | - |
| 11.03.2024 | 45,50 | 45,50 | 44,10 | 44,10 | -6,17% | 703,00 |
| 08.03.2024 | 48,60 | 48,90 | 47,00 | 47,00 | -4,95% | 44,00 |
| 07.03.2024 | 49,60 | 50,05 | 49,40 | 49,45 | -4,90% | - |
| 06.03.2024 | 50,50 | 52,00 | 50,50 | 52,00 | 3,17% | 372,00 |
| 05.03.2024 | 49,60 | 50,90 | 49,60 | 50,40 | -1,66% | - |
| 04.03.2024 | 50,50 | 51,50 | 50,45 | 51,25 | 4,81% | 952,00 |
| 01.03.2024 | 48,50 | 48,90 | 48,50 | 48,90 | 4,71% | - |
| 29.02.2024 | 46,50 | 46,70 | 46,30 | 46,70 | 6,38% | 74,00 |
| 28.02.2024 | 44,10 | 44,30 | 43,10 | 43,90 | -1,57% | 1.620,00 |
| 27.02.2024 | 44,40 | 44,60 | 44,40 | 44,60 | 3,48% | 13,00 |
| 26.02.2024 | 43,40 | 43,40 | 43,10 | 43,10 | -5,90% | 473,00 |
| 23.02.2024 | 45,70 | 48,50 | 45,50 | 45,80 | -2,14% | 756,00 |
| 22.02.2024 | 44,30 | 46,80 | 44,10 | 46,80 | 12,23% | 510,00 |
| 21.02.2024 | 40,50 | 41,70 | 40,50 | 41,70 | 1,71% | 350,00 |
| 20.02.2024 | 36,90 | 42,00 | 36,90 | 41,00 | 10,81% | 452,00 |
| 19.02.2024 | 37,10 | 37,10 | 37,00 | 37,00 | -1,86% | 160,00 |
| 16.02.2024 | 38,40 | 38,40 | 37,50 | 37,70 | 1,89% | - |
| 15.02.2024 | 32,20 | 37,00 | 32,20 | 37,00 | 10,78% | 30,00 |
| 14.02.2024 | 29,50 | 33,40 | 28,90 | 33,40 | 22,34% | 129,00 |
| 13.02.2024 | 26,80 | 27,40 | 26,80 | 27,30 | 1,11% | - |
| 12.02.2024 | 26,90 | 27,20 | 26,90 | 27,00 | 0,37% | 100,00 |
| 09.02.2024 | 27,00 | 27,00 | 26,90 | 26,90 | 0,00% | 200,00 |
| 08.02.2024 | 26,90 | 26,90 | 26,80 | 26,90 | 1,89% | 222,00 |
| 07.02.2024 | 26,30 | 26,40 | 26,10 | 26,40 | -2,58% | 2,00 |
| 06.02.2024 | 26,60 | 27,20 | 26,60 | 27,10 | 1,12% | 8,00 |
| 05.02.2024 | 26,80 | 26,90 | 26,70 | 26,80 | -6,94% | 145,00 |
| 02.02.2024 | 28,20 | 28,80 | 28,20 | 28,80 | 0,70% | 220,00 |
| 01.02.2024 | 28,50 | 28,80 | 28,40 | 28,60 | 2,51% | 354,00 |
| 31.01.2024 | 27,90 | 27,90 | 27,80 | 27,90 | 0,72% | - |
| 30.01.2024 | 27,20 | 27,80 | 27,20 | 27,70 | 3,75% | - |
| 29.01.2024 | 26,60 | 26,70 | 26,60 | 26,70 | 4,30% | - |
| 26.01.2024 | 25,70 | 25,70 | 25,50 | 25,60 | -6,91% | - |
| 25.01.2024 | 27,10 | 27,60 | 27,10 | 27,50 | 5,36% | 125,00 |
| 24.01.2024 | 26,10 | 26,30 | 26,10 | 26,10 | 3,16% | - |
| 23.01.2024 | 25,40 | 25,40 | 25,30 | 25,30 | -0,78% | 34,00 |
| 22.01.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 4,08% | - |
| 19.01.2024 | 24,00 | 24,50 | 24,00 | 24,50 | 6,06% | - |
| 18.01.2024 | 22,70 | 23,10 | 22,70 | 23,10 | 4,52% | 205,00 |
| 17.01.2024 | 22,10 | 22,20 | 22,10 | 22,10 | -0,90% | - |
| 16.01.2024 | 22,30 | 22,40 | 22,20 | 22,30 | -5,91% | - |
| 15.01.2024 | 23,70 | 23,80 | 23,70 | 23,70 | 0,00% | - |
| 12.01.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -4,05% | - |
| 11.01.2024 | 24,50 | 24,70 | 24,50 | 24,70 | 2,49% | - |
| 10.01.2024 | 24,10 | 24,10 | 24,00 | 24,10 | 0,84% | - |
| 09.01.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 8,64% | - |
| 08.01.2024 | 22,00 | 22,10 | 21,90 | 22,00 | -0,45% | - |
| 05.01.2024 | 21,90 | 22,20 | 21,90 | 22,10 | -3,91% | - |
| 04.01.2024 | 23,30 | 23,30 | 22,90 | 23,00 | -0,86% | - |
| 03.01.2024 | 23,00 | 23,50 | 23,00 | 23,20 | -1,28% | - |
| 02.01.2024 | 23,40 | 23,60 | 23,40 | 23,50 | 0,43% | - |
| 29.12.2023 | 23,00 | 23,40 | 23,00 | 23,40 | 3,08% | - |
| 28.12.2023 | 22,80 | 22,80 | 22,70 | 22,70 | 0,44% | - |
| 27.12.2023 | 22,70 | 22,70 | 22,50 | 22,60 | 0,44% | - |
| 22.12.2023 | 22,50 | 22,50 | 22,30 | 22,50 | 0,00% | 4,00 |
| 21.12.2023 | 22,80 | 22,80 | 22,30 | 22,50 | -1,75% | - |
| 20.12.2023 | 22,90 | 22,90 | 22,80 | 22,90 | 0,88% | - |
| 19.12.2023 | 22,80 | 22,80 | 22,60 | 22,70 | 1,34% | - |
| 18.12.2023 | 22,40 | 22,40 | 21,70 | 22,40 | 0,90% | - |
| 15.12.2023 | 22,30 | 22,50 | 22,20 | 22,20 | -1,77% | - |
| 14.12.2023 | 22,70 | 22,70 | 22,60 | 22,60 | -2,16% | - |
| 13.12.2023 | 22,80 | 23,10 | 22,80 | 23,10 | 1,76% | - |
| 12.12.2023 | 22,70 | 22,80 | 22,70 | 22,70 | -2,16% | - |
| 11.12.2023 | 23,30 | 23,30 | 23,10 | 23,20 | -0,85% | - |
| 08.12.2023 | 23,50 | 23,50 | 23,30 | 23,40 | 3,54% | - |
| 07.12.2023 | 22,30 | 22,80 | 22,30 | 22,60 | -7,38% | - |
| 06.12.2023 | 23,90 | 24,40 | 23,70 | 24,40 | 8,93% | - |
| 05.12.2023 | 22,40 | 22,50 | 22,30 | 22,40 | -4,68% | - |
| 04.12.2023 | 23,50 | 23,60 | 23,50 | 23,50 | -3,69% | - |
| 01.12.2023 | 23,90 | 24,40 | 23,90 | 24,40 | 2,95% | - |
| 30.11.2023 | 23,70 | 23,90 | 23,70 | 23,70 | 0,42% | - |
| 29.11.2023 | 23,10 | 23,60 | 23,00 | 23,60 | 3,96% | - |