13,365€
0,28%
Echtzeit-Aktienkurs Rohm Co. Ltd.
Bid:
Ask:
Aktienkurse zur Rohm Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 13,56 | 13,56 | 13,52 | 13,52 | 1,43% | - |
| 23.04.2024 | 12,99 | 13,33 | 12,97 | 13,33 | 0,38% | - |
| 22.04.2024 | 12,95 | 13,28 | 12,95 | 13,28 | 2,83% | - |
| 19.04.2024 | 13,01 | 13,02 | 12,90 | 12,91 | -3,44% | - |
| 18.04.2024 | 13,37 | 13,38 | 13,34 | 13,37 | 1,12% | - |
| 17.04.2024 | 13,30 | 13,30 | 13,23 | 13,23 | -0,30% | - |
| 16.04.2024 | 13,30 | 13,30 | 13,25 | 13,27 | -2,57% | - |
| 15.04.2024 | 13,57 | 13,63 | 13,39 | 13,62 | -0,46% | - |
| 12.04.2024 | 13,65 | 13,84 | 13,60 | 13,68 | 0,50% | - |
| 11.04.2024 | 13,78 | 13,88 | 13,61 | 13,61 | -2,79% | - |
| 10.04.2024 | 13,99 | 14,02 | 13,95 | 14,00 | 1,61% | - |
| 09.04.2024 | 13,75 | 13,78 | 13,74 | 13,78 | -3,92% | - |
| 08.04.2024 | 14,78 | 14,79 | 14,34 | 14,34 | -1,75% | - |
| 05.04.2024 | 14,41 | 14,64 | 14,41 | 14,60 | -1,92% | - |
| 04.04.2024 | 14,80 | 14,93 | 14,80 | 14,88 | -0,50% | - |
| 03.04.2024 | 14,97 | 15,00 | 14,96 | 14,96 | -1,56% | - |
| 02.04.2024 | 15,25 | 15,25 | 15,18 | 15,19 | 2,68% | - |
| 28.03.2024 | 14,54 | 14,81 | 14,54 | 14,80 | -1,56% | - |
| 27.03.2024 | 14,98 | 15,06 | 14,98 | 15,03 | -2,53% | 268,00 |
| 26.03.2024 | 15,40 | 15,43 | 15,39 | 15,42 | 0,78% | - |
| 25.03.2024 | 15,34 | 15,35 | 15,30 | 15,30 | -1,32% | - |
| 22.03.2024 | 15,54 | 15,55 | 15,47 | 15,51 | 0,23% | - |
| 21.03.2024 | 15,42 | 15,47 | 15,42 | 15,47 | 1,81% | - |
| 20.03.2024 | 15,17 | 15,28 | 15,16 | 15,20 | -0,78% | - |
| 19.03.2024 | 15,29 | 15,40 | 15,29 | 15,32 | -0,29% | - |
| 18.03.2024 | 15,33 | 15,38 | 15,29 | 15,36 | 0,82% | - |
| 15.03.2024 | 15,33 | 15,33 | 15,23 | 15,24 | -0,13% | - |
| 14.03.2024 | 15,00 | 15,27 | 15,00 | 15,26 | 0,03% | - |
| 13.03.2024 | 15,27 | 15,29 | 15,24 | 15,25 | -0,16% | - |
| 12.03.2024 | 15,06 | 15,31 | 15,06 | 15,28 | 0,20% | - |
| 11.03.2024 | 15,11 | 15,27 | 15,11 | 15,25 | -1,71% | - |
| 08.03.2024 | 15,48 | 15,59 | 15,47 | 15,51 | -0,10% | - |
| 07.03.2024 | 15,57 | 15,64 | 15,53 | 15,53 | -1,62% | - |
| 06.03.2024 | 15,78 | 15,82 | 15,76 | 15,78 | 1,32% | - |
| 05.03.2024 | 15,30 | 15,58 | 15,30 | 15,58 | -2,04% | - |
| 04.03.2024 | 15,92 | 15,94 | 15,90 | 15,90 | 0,73% | - |
| 01.03.2024 | 15,58 | 15,81 | 15,58 | 15,79 | 0,64% | - |
| 29.02.2024 | 15,45 | 15,71 | 15,45 | 15,69 | 1,46% | - |
| 28.02.2024 | 15,36 | 15,61 | 15,36 | 15,46 | -2,61% | - |
| 27.02.2024 | 15,87 | 15,91 | 15,86 | 15,88 | -0,78% | - |
| 26.02.2024 | 16,07 | 16,07 | 15,99 | 16,00 | -3,00% | - |
| 23.02.2024 | 16,45 | 16,51 | 16,36 | 16,50 | 0,64% | - |
| 22.02.2024 | 16,39 | 16,40 | 16,35 | 16,39 | 1,83% | - |
| 21.02.2024 | 16,12 | 16,14 | 16,09 | 16,10 | -1,41% | - |
| 20.02.2024 | 16,34 | 16,37 | 16,31 | 16,33 | 0,71% | - |
| 19.02.2024 | 16,22 | 16,25 | 16,21 | 16,21 | 0,59% | - |
| 16.02.2024 | 16,15 | 16,15 | 16,11 | 16,12 | 1,96% | - |
| 15.02.2024 | 15,84 | 15,86 | 15,79 | 15,81 | -0,50% | 200,00 |
| 14.02.2024 | 15,91 | 15,93 | 15,88 | 15,89 | -3,49% | - |
| 13.02.2024 | 16,51 | 16,51 | 16,45 | 16,46 | -0,09% | - |
| 12.02.2024 | 16,31 | 16,62 | 16,31 | 16,48 | -0,48% | - |
| 09.02.2024 | 16,32 | 16,58 | 16,32 | 16,56 | -2,13% | - |
| 08.02.2024 | 16,94 | 16,96 | 16,92 | 16,92 | 1,38% | - |
| 07.02.2024 | 16,71 | 16,73 | 16,69 | 16,69 | -0,12% | - |
| 06.02.2024 | 16,41 | 16,72 | 16,41 | 16,71 | 0,09% | - |
| 05.02.2024 | 16,43 | 16,73 | 16,43 | 16,69 | -1,53% | - |
| 02.02.2024 | 16,86 | 16,97 | 16,80 | 16,95 | 8,34% | - |
| 01.02.2024 | 16,35 | 16,39 | 15,65 | 15,65 | -3,60% | - |
| 31.01.2024 | 16,13 | 16,23 | 16,12 | 16,23 | 0,03% | - |
| 30.01.2024 | 16,03 | 16,28 | 16,03 | 16,23 | 0,40% | - |
| 29.01.2024 | 16,09 | 16,18 | 16,09 | 16,16 | -0,34% | - |
| 26.01.2024 | 16,29 | 16,32 | 16,21 | 16,22 | -3,08% | - |
| 25.01.2024 | 16,66 | 16,76 | 16,63 | 16,73 | -0,62% | - |
| 24.01.2024 | 16,83 | 16,87 | 16,82 | 16,84 | -1,09% | - |
| 23.01.2024 | 17,06 | 17,06 | 17,01 | 17,02 | 0,53% | - |
| 22.01.2024 | 16,90 | 16,97 | 16,90 | 16,93 | 2,14% | - |
| 19.01.2024 | 16,55 | 16,63 | 16,55 | 16,58 | 2,44% | - |
| 18.01.2024 | 16,08 | 16,38 | 16,08 | 16,18 | 0,12% | - |
| 17.01.2024 | 16,23 | 16,24 | 16,16 | 16,16 | -2,56% | - |
| 16.01.2024 | 16,40 | 16,66 | 16,40 | 16,59 | -1,16% | - |
| 15.01.2024 | 16,81 | 16,82 | 16,77 | 16,78 | -0,39% | - |
| 12.01.2024 | 16,79 | 16,87 | 16,78 | 16,85 | 0,87% | - |
| 11.01.2024 | 16,66 | 16,71 | 16,63 | 16,70 | 0,69% | - |
| 10.01.2024 | 16,72 | 16,73 | 16,59 | 16,59 | 1,38% | - |
| 09.01.2024 | 16,38 | 16,43 | 16,36 | 16,36 | -2,85% | - |
| 08.01.2024 | 16,28 | 16,84 | 16,28 | 16,84 | 1,45% | - |
| 05.01.2024 | 16,42 | 16,61 | 16,42 | 16,60 | -3,24% | - |
| 04.01.2024 | 17,23 | 17,26 | 17,13 | 17,16 | 0,12% | - |
| 03.01.2024 | 17,36 | 17,36 | 17,10 | 17,14 | -1,55% | - |
| 02.01.2024 | 17,30 | 17,42 | 17,28 | 17,41 | 0,78% | - |
| 29.12.2023 | 17,27 | 17,36 | 17,24 | 17,27 | -0,92% | - |
| 28.12.2023 | 17,14 | 17,46 | 17,14 | 17,43 | 0,72% | 276,00 |
| 27.12.2023 | 17,29 | 17,52 | 17,23 | 17,31 | -1,34% | 140,00 |
| 22.12.2023 | 17,59 | 17,60 | 17,54 | 17,54 | -0,99% | - |
| 21.12.2023 | 17,69 | 17,74 | 17,55 | 17,72 | -0,37% | - |
| 20.12.2023 | 17,55 | 17,87 | 17,55 | 17,78 | -2,50% | - |
| 19.12.2023 | 18,36 | 18,36 | 18,20 | 18,24 | 0,47% | - |
| 18.12.2023 | 18,42 | 18,42 | 18,15 | 18,15 | -3,07% | - |
| 15.12.2023 | 18,33 | 18,78 | 18,33 | 18,73 | 2,83% | - |
| 14.12.2023 | 18,40 | 18,40 | 18,21 | 18,21 | -0,92% | - |
| 13.12.2023 | 18,19 | 18,38 | 18,15 | 18,38 | 2,65% | - |
| 12.12.2023 | 17,69 | 17,96 | 17,69 | 17,91 | -1,32% | - |
| 11.12.2023 | 17,96 | 18,15 | 17,86 | 18,15 | -0,58% | 100,00 |
| 08.12.2023 | 18,30 | 18,33 | 18,24 | 18,25 | 0,55% | - |
| 07.12.2023 | 17,00 | 18,16 | 17,00 | 18,15 | 4,73% | 230,00 |
| 06.12.2023 | 17,31 | 17,34 | 17,30 | 17,33 | 5,16% | - |
| 05.12.2023 | 16,73 | 16,78 | 16,48 | 16,48 | -3,74% | - |
| 04.12.2023 | 17,11 | 17,21 | 17,11 | 17,12 | -0,38% | - |
| 01.12.2023 | 16,98 | 17,19 | 16,94 | 17,19 | -1,86% | - |
| 30.11.2023 | 17,52 | 17,58 | 17,47 | 17,51 | 1,83% | - |