13,100€
0,77%
Echtzeit-Aktienkurs Sekisui Chemical Co. Ltd.
Bid:
Ask:
Aktienkurse zur Sekisui Chemical Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 12,90 | 13,30 | 12,90 | 13,30 | 2,31% | 576,00 |
| 16.05.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 15.05.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 14.05.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 13.05.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 10.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 09.05.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 08.05.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 07.05.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 06.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 03.05.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 02.05.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 30.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 29.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 26.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 25.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 24.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 23.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 22.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 19.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 18.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 17.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 16.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -4,26% | - |
| 15.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,92% | 3,00 |
| 12.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 11.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 10.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 09.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 08.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 05.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 04.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 03.04.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | 101,00 |
| 02.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 28.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 27.03.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 26.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 25.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 22.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 21.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 4,69% | - |
| 20.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 19.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 18.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 15.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 14.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,55% | - |
| 13.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 12.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 11.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 08.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | - |
| 07.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 06.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 05.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 04.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 01.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 29.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 28.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 27.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 26.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 23.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 22.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 21.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 20.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 19.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 16.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 15.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 14.02.2024 | 12,50 | 13,00 | 12,50 | 13,00 | 2,36% | 1.100,00 |
| 13.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 12.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 09.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 08.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 07.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 06.02.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 05.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 02.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | 100,00 |
| 01.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 31.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 30.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 29.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 26.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 25.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 24.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 23.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 22.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 19.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 18.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 17.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 16.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 15.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 12.01.2024 | 13,30 | 13,70 | 13,30 | 13,70 | 3,79% | 200,00 |
| 11.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 10.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 09.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 08.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 05.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 04.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | - |
| 03.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 02.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 29.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 28.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 27.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 22.12.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 1,00 |