56,000€
1,82%
Echtzeit-Aktienkurs KONAMI HOLDINGS
Bid:
Ask:
Aktienkurse zur KONAMI HOLDINGS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 1,82% | - |
| 25.04.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -1,79% | - |
| 24.04.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,90% | - |
| 23.04.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -1,77% | - |
| 22.04.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 2,73% | - |
| 19.04.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -3,51% | - |
| 18.04.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 1,79% | - |
| 17.04.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -1,75% | - |
| 16.04.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,00% | 120,00 |
| 15.04.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | - |
| 12.04.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,00% | - |
| 11.04.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -2,54% | - |
| 10.04.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -1,67% | - |
| 09.04.2024 | 60,00 | 60,00 | 60,00 | 60,00 | -0,83% | - |
| 08.04.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -0,82% | - |
| 05.04.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -1,61% | - |
| 04.04.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 1,64% | - |
| 03.04.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -1,61% | 10,00 |
| 02.04.2024 | 62,00 | 62,00 | 62,00 | 62,00 | -0,40% | - |
| 28.03.2024 | 62,25 | 62,25 | 62,25 | 62,25 | -3,04% | - |
| 27.03.2024 | 64,20 | 64,20 | 64,20 | 64,20 | 3,13% | - |
| 26.03.2024 | 62,25 | 62,25 | 62,25 | 62,25 | 0,48% | - |
| 25.03.2024 | 61,95 | 61,95 | 61,95 | 61,95 | -1,27% | - |
| 22.03.2024 | 62,75 | 62,75 | 62,75 | 62,75 | 0,72% | - |
| 21.03.2024 | 62,30 | 62,30 | 62,30 | 62,30 | 0,89% | - |
| 20.03.2024 | 61,75 | 61,75 | 61,75 | 61,75 | -1,20% | - |
| 19.03.2024 | 62,50 | 62,50 | 62,50 | 62,50 | -0,48% | - |
| 18.03.2024 | 62,80 | 62,80 | 62,80 | 62,80 | 3,89% | - |
| 15.03.2024 | 60,45 | 60,45 | 60,45 | 60,45 | 0,50% | - |
| 14.03.2024 | 60,15 | 60,15 | 60,15 | 60,15 | -0,08% | - |
| 13.03.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -2,35% | - |
| 12.03.2024 | 61,65 | 61,65 | 61,65 | 61,65 | -0,08% | - |
| 11.03.2024 | 61,70 | 61,70 | 61,70 | 61,70 | 1,65% | - |
| 08.03.2024 | 60,70 | 60,70 | 60,70 | 60,70 | -0,74% | - |
| 07.03.2024 | 61,15 | 61,15 | 61,15 | 61,15 | -0,49% | - |
| 06.03.2024 | 61,45 | 61,45 | 61,45 | 61,45 | -1,13% | - |
| 05.03.2024 | 62,15 | 62,15 | 62,15 | 62,15 | -0,32% | - |
| 04.03.2024 | 62,35 | 62,35 | 62,35 | 62,35 | -0,95% | - |
| 01.03.2024 | 63,05 | 63,05 | 62,95 | 62,95 | 1,78% | 5,00 |
| 29.02.2024 | 61,85 | 61,85 | 61,85 | 61,85 | 1,06% | - |
| 28.02.2024 | 61,20 | 61,20 | 61,20 | 61,20 | 0,00% | - |
| 27.02.2024 | 61,20 | 61,20 | 61,20 | 61,20 | -0,08% | - |
| 26.02.2024 | 61,25 | 61,25 | 61,25 | 61,25 | 1,16% | - |
| 23.02.2024 | 60,55 | 60,55 | 60,55 | 60,55 | -0,25% | - |
| 22.02.2024 | 60,70 | 60,70 | 60,70 | 60,70 | 2,45% | - |
| 21.02.2024 | 59,25 | 59,25 | 59,25 | 59,25 | 0,51% | - |
| 20.02.2024 | 58,95 | 58,95 | 58,95 | 58,95 | -1,67% | - |
| 19.02.2024 | 59,95 | 59,95 | 59,95 | 59,95 | -1,56% | - |
| 16.02.2024 | 60,90 | 60,90 | 60,90 | 60,90 | -0,16% | - |
| 15.02.2024 | 61,00 | 61,00 | 61,00 | 61,00 | 2,01% | 255,00 |
| 14.02.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 1,61% | - |
| 13.02.2024 | 58,85 | 58,85 | 58,85 | 58,85 | 2,71% | - |
| 12.02.2024 | 57,30 | 57,30 | 57,30 | 57,30 | 0,09% | - |
| 09.02.2024 | 57,25 | 57,25 | 57,25 | 57,25 | -0,43% | - |
| 08.02.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -0,52% | - |
| 07.02.2024 | 57,80 | 57,80 | 57,80 | 57,80 | -1,37% | - |
| 06.02.2024 | 58,60 | 58,60 | 58,60 | 58,60 | 0,51% | - |
| 05.02.2024 | 58,30 | 58,30 | 58,30 | 58,30 | 2,10% | - |
| 02.02.2024 | 57,10 | 57,10 | 57,10 | 57,10 | 5,45% | - |
| 01.02.2024 | 54,15 | 54,15 | 54,15 | 54,15 | -4,58% | - |
| 31.01.2024 | 56,75 | 56,75 | 56,75 | 56,75 | 1,70% | - |
| 30.01.2024 | 55,80 | 55,80 | 55,80 | 55,80 | 1,36% | - |
| 29.01.2024 | 55,05 | 55,05 | 55,05 | 55,05 | 0,00% | - |
| 26.01.2024 | 55,05 | 55,05 | 55,05 | 55,05 | 0,36% | - |
| 25.01.2024 | 54,85 | 54,85 | 54,85 | 54,85 | 0,09% | - |
| 24.01.2024 | 54,80 | 54,80 | 54,80 | 54,80 | -1,88% | - |
| 23.01.2024 | 55,85 | 55,85 | 55,85 | 55,85 | -0,18% | - |
| 22.01.2024 | 55,95 | 55,95 | 55,95 | 55,95 | 2,66% | - |
| 19.01.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 0,09% | - |
| 18.01.2024 | 54,45 | 54,45 | 54,45 | 54,45 | 2,83% | - |
| 17.01.2024 | 52,95 | 52,95 | 52,95 | 52,95 | -0,94% | - |
| 16.01.2024 | 53,45 | 53,45 | 53,45 | 53,45 | -1,02% | - |
| 15.01.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 12.01.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 11.01.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,77% | - |
| 10.01.2024 | 52,10 | 52,10 | 52,10 | 52,10 | 0,97% | - |
| 09.01.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 4,79% | - |
| 08.01.2024 | 49,24 | 49,24 | 49,24 | 49,24 | -0,49% | - |
| 05.01.2024 | 49,48 | 49,48 | 49,48 | 49,48 | 3,60% | - |
| 04.01.2024 | 47,76 | 47,76 | 47,76 | 47,76 | 1,62% | - |
| 03.01.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,30% | - |
| 02.01.2024 | 46,86 | 46,86 | 46,86 | 46,86 | -0,09% | - |
| 29.12.2023 | 46,90 | 46,90 | 46,90 | 46,90 | 0,69% | - |
| 28.12.2023 | 46,58 | 46,58 | 46,58 | 46,58 | -0,43% | - |
| 27.12.2023 | 46,78 | 46,78 | 46,78 | 46,78 | 2,23% | - |
| 22.12.2023 | 45,76 | 45,76 | 45,76 | 45,76 | -1,68% | - |
| 21.12.2023 | 46,54 | 46,54 | 46,54 | 46,54 | -1,31% | - |
| 20.12.2023 | 47,16 | 47,16 | 47,16 | 47,16 | 0,17% | - |
| 19.12.2023 | 47,08 | 47,08 | 47,08 | 47,08 | 2,57% | - |
| 18.12.2023 | 45,28 | 45,90 | 45,28 | 45,90 | -0,30% | 200,00 |
| 15.12.2023 | 46,04 | 46,04 | 46,04 | 46,04 | -2,00% | - |
| 14.12.2023 | 46,98 | 46,98 | 46,98 | 46,98 | -1,34% | - |
| 13.12.2023 | 47,62 | 47,62 | 47,62 | 47,62 | -0,58% | - |
| 12.12.2023 | 47,90 | 47,90 | 47,90 | 47,90 | -0,08% | - |
| 11.12.2023 | 47,94 | 47,94 | 47,94 | 47,94 | 1,70% | - |
| 08.12.2023 | 47,14 | 47,14 | 47,14 | 47,14 | -0,30% | - |
| 07.12.2023 | 47,28 | 47,28 | 47,28 | 47,28 | 0,38% | - |
| 06.12.2023 | 47,10 | 47,10 | 47,10 | 47,10 | 1,25% | - |
| 05.12.2023 | 46,52 | 46,52 | 46,52 | 46,52 | 1,04% | - |
| 04.12.2023 | 46,04 | 46,04 | 46,04 | 46,04 | 2,58% | - |