41,000€
-4,21%
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 | 40,60 | 40,60 | 40,60 | 40,60 | -5,14% | - |
| 16.05.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 2,88% | - |
| 15.05.2024 | 39,40 | 41,60 | 39,40 | 41,60 | 0,00% | 27,00 |
| 14.05.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -12,24% | - |
| 13.05.2024 | 47,20 | 47,40 | 47,20 | 47,40 | 1,72% | 150,00 |
| 10.05.2024 | 45,60 | 46,60 | 45,60 | 46,60 | 0,43% | 200,00 |
| 09.05.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,31% | - |
| 08.05.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 07.05.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 5,56% | - |
| 06.05.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 03.05.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 02.05.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 10,15% | - |
| 30.04.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,99% | - |
| 29.04.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 26.04.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 2,03% | - |
| 25.04.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -3,90% | - |
| 24.04.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 6,22% | - |
| 23.04.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 22.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -4,43% | - |
| 19.04.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -8,56% | - |
| 18.04.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 2,78% | - |
| 17.04.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | 100,00 |
| 16.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -11,16% | - |
| 15.04.2024 | 46,80 | 48,40 | 46,80 | 48,40 | 5,22% | 100,00 |
| 12.04.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 3,14% | - |
| 11.04.2024 | 44,20 | 45,40 | 44,20 | 44,60 | 1,36% | 168,00 |
| 10.04.2024 | 44,00 | 44,00 | 42,40 | 44,00 | 0,92% | 2.055,00 |
| 09.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -2,24% | - |
| 08.04.2024 | 43,60 | 44,60 | 43,60 | 44,60 | -3,04% | 300,00 |
| 05.04.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -5,35% | - |
| 04.04.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 03.04.2024 | 48,20 | 48,60 | 48,20 | 48,60 | 1,67% | 100,00 |
| 02.04.2024 | 48,60 | 49,60 | 47,80 | 47,80 | -6,27% | 120,00 |
| 28.03.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 2,82% | 15,00 |
| 27.03.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 26.03.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 25.03.2024 | 48,60 | 50,00 | 48,60 | 50,00 | 3,73% | 100,00 |
| 22.03.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -3,60% | 100,00 |
| 21.03.2024 | 48,80 | 50,50 | 48,80 | 50,00 | 11,11% | 300,00 |
| 20.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 19.03.2024 | 45,00 | 45,00 | 44,80 | 44,80 | -6,67% | 7,00 |
| 18.03.2024 | 46,20 | 48,00 | 46,20 | 48,00 | 4,80% | 30,00 |
| 15.03.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 14.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -2,98% | - |
| 13.03.2024 | 46,60 | 48,00 | 46,60 | 47,00 | -2,08% | 110,00 |
| 12.03.2024 | 46,00 | 48,00 | 46,00 | 48,00 | 4,35% | 35,00 |
| 11.03.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -5,35% | 20,00 |
| 08.03.2024 | 49,80 | 49,80 | 47,80 | 48,60 | -3,76% | 413,00 |
| 07.03.2024 | 50,00 | 50,50 | 49,60 | 50,50 | -3,81% | 314,00 |
| 06.03.2024 | 50,00 | 52,50 | 50,00 | 52,50 | 5,00% | 35,00 |
| 05.03.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -2,91% | - |
| 04.03.2024 | 51,00 | 52,50 | 51,00 | 51,50 | 4,67% | 450,00 |
| 01.03.2024 | 47,80 | 49,20 | 47,80 | 49,20 | 4,24% | 100,00 |
| 29.02.2024 | 45,80 | 47,20 | 45,80 | 47,20 | 9,77% | 16,00 |
| 28.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -5,29% | - |
| 27.02.2024 | 43,20 | 45,40 | 43,20 | 45,40 | 1,79% | 115,00 |
| 26.02.2024 | 42,20 | 44,60 | 42,20 | 44,60 | -7,08% | 35,00 |
| 23.02.2024 | 44,20 | 49,60 | 44,20 | 48,00 | 3,45% | 885,00 |
| 22.02.2024 | 43,40 | 46,40 | 43,40 | 46,40 | 14,85% | 30,00 |
| 21.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -3,81% | - |
| 20.02.2024 | 35,80 | 43,00 | 35,80 | 42,00 | 10,53% | 421,00 |
| 19.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | 20,00 |
| 16.02.2024 | 36,60 | 38,60 | 36,60 | 38,60 | 4,89% | 2,00 |
| 15.02.2024 | 31,80 | 36,80 | 31,80 | 36,80 | 17,20% | 129,00 |
| 14.02.2024 | 28,80 | 31,40 | 28,80 | 31,40 | 18,05% | 407,00 |
| 13.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 12.02.2024 | 26,20 | 27,40 | 26,20 | 27,40 | 4,58% | 67,00 |
| 09.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -5,07% | 28,00 |
| 08.02.2024 | 26,20 | 27,60 | 26,20 | 27,60 | 7,81% | 14,00 |
| 07.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | 50,00 |
| 06.02.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 30,00 |
| 05.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -10,88% | - |
| 02.02.2024 | 27,80 | 29,40 | 27,80 | 29,40 | 0,68% | 110,00 |
| 01.02.2024 | 27,60 | 29,60 | 27,60 | 29,20 | 8,15% | 1.084,00 |
| 31.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -4,93% | - |
| 30.01.2024 | 27,00 | 28,40 | 27,00 | 28,40 | 10,08% | 23,00 |
| 29.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 26.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 1,00 |
| 25.01.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,94% | - |
| 24.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 23.01.2024 | 24,60 | 26,00 | 24,60 | 26,00 | 4,84% | 10,00 |
| 22.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 19.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 7,21% | - |
| 18.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 17.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 16.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -6,03% | - |
| 15.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 12.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 11.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 10.01.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 1,72% | 2,00 |
| 09.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 8,41% | - |
| 08.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 05.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | - |
| 04.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 03.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -5,00% | - |
| 02.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 5,26% | 10,00 |
| 29.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 28.12.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 27.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 22.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |