Deutsche Märkte geschlossen

Kobe Bussan Co., Ltd. (3038.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.450,00-60,00 (-1,71%)
Börsenschluss: 03:15PM JST
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Mai 20243.510,003.521,003.443,003.450,003.450,00723.600
20. Mai 20243.541,003.543,003.493,003.510,003.510,00601.600
17. Mai 20243.528,003.539,003.498,003.527,003.527,00753.200
16. Mai 20243.500,003.558,003.490,003.556,003.556,001.301.200
15. Mai 20243.480,003.488,003.449,003.457,003.457,00471.900
14. Mai 20243.437,003.483,003.424,003.469,003.469,00640.000
13. Mai 20243.387,003.425,003.372,003.410,003.410,00539.300
10. Mai 20243.410,003.439,003.397,003.413,003.413,00503.400
09. Mai 20243.470,003.480,003.420,003.420,003.420,00475.500
08. Mai 20243.457,003.506,003.448,003.477,003.477,00767.000
07. Mai 20243.474,003.483,003.421,003.465,003.465,001.086.700
02. Mai 20243.509,003.515,003.420,003.437,003.437,00896.700
01. Mai 20243.429,003.454,003.416,003.439,003.439,00683.500
30. Apr. 20243.448,003.450,003.356,003.425,003.425,001.606.300
26. Apr. 20243.368,003.429,003.359,003.429,003.429,00838.000
25. Apr. 20243.375,003.404,003.359,003.391,003.391,00929.700
24. Apr. 20243.370,003.411,003.366,003.378,003.378,001.027.300
23. Apr. 20243.420,003.496,003.387,003.416,003.416,001.379.400
22. Apr. 20243.319,003.367,003.311,003.352,003.352,00772.900
19. Apr. 20243.365,003.367,003.295,003.310,003.310,00946.400
18. Apr. 20243.390,003.422,003.363,003.380,003.380,00841.000
17. Apr. 20243.434,003.434,003.310,003.397,003.397,001.792.300
16. Apr. 20243.400,003.463,003.383,003.448,003.448,001.183.700
15. Apr. 20243.510,003.520,003.431,003.432,003.432,001.503.300
12. Apr. 20243.560,003.561,003.518,003.526,003.526,00968.800
11. Apr. 20243.527,003.596,003.523,003.576,003.576,001.322.000
10. Apr. 20243.640,003.655,003.560,003.560,003.560,00989.200
09. Apr. 20243.600,003.630,003.577,003.628,003.628,00627.200
08. Apr. 20243.601,003.625,003.597,003.609,003.609,00680.900
05. Apr. 20243.540,003.638,003.532,003.628,003.628,001.607.600
04. Apr. 20243.530,003.567,003.512,003.544,003.544,00820.300
03. Apr. 20243.550,003.560,003.493,003.530,003.530,001.423.300
02. Apr. 20243.656,003.659,003.573,003.578,003.578,001.918.300
01. Apr. 20243.746,003.746,003.666,003.683,003.683,00931.500
29. März 20243.750,003.752,003.688,003.727,003.727,00691.900
28. März 20243.772,003.783,003.706,003.708,003.708,001.318.900
27. März 20243.735,003.768,003.721,003.752,003.752,001.533.100
26. März 20243.685,003.725,003.655,003.716,003.716,001.358.900
25. März 20243.671,003.722,003.666,003.688,003.688,001.518.200
22. März 20243.672,003.705,003.650,003.650,003.650,001.933.400
21. März 20243.715,003.747,003.652,003.667,003.667,002.795.200
19. März 20243.870,003.872,003.665,003.689,003.689,004.570.200
18. März 20243.925,003.985,003.888,003.914,003.914,001.513.400
15. März 20244.170,004.187,003.967,003.967,003.967,001.973.000
14. März 20244.080,004.111,003.963,004.082,004.082,00902.300
13. März 20244.080,004.144,004.000,004.096,004.096,001.232.600
12. März 20244.101,004.180,004.076,004.176,004.176,001.939.300
11. März 20243.987,004.095,003.987,004.072,004.072,002.081.600
08. März 20243.892,003.958,003.864,003.951,003.951,00933.600
07. März 20243.837,003.967,003.821,003.952,003.952,001.013.600
06. März 20243.820,003.822,003.778,003.805,003.805,00661.200
05. März 20243.856,003.856,003.770,003.808,003.808,00777.100
04. März 20243.941,003.963,003.865,003.871,003.871,00692.100
01. März 20244.030,004.043,003.951,003.966,003.966,00795.400
29. Feb. 20243.910,004.040,003.895,004.030,004.030,001.445.400
28. Feb. 20243.912,003.949,003.892,003.923,003.923,00589.900
27. Feb. 20243.941,003.952,003.892,003.925,003.925,00742.700
26. Feb. 20243.818,003.979,003.814,003.935,003.935,002.285.600
22. Feb. 20243.777,003.818,003.760,003.767,003.767,00714.800
21. Feb. 20243.786,003.813,003.773,003.791,003.791,00654.100
20. Feb. 20243.786,003.789,003.743,003.763,003.763,00616.700
19. Feb. 20243.750,003.785,003.740,003.759,003.759,00703.700
16. Feb. 20243.692,003.732,003.679,003.718,003.718,00931.900
15. Feb. 20243.640,003.660,003.613,003.657,003.657,00793.300
14. Feb. 20243.665,003.690,003.651,003.656,003.656,00817.500
13. Feb. 20243.700,003.715,003.631,003.688,003.688,00902.600
09. Feb. 20243.685,003.763,003.685,003.690,003.690,00819.600
08. Feb. 20243.700,003.744,003.683,003.730,003.730,00785.200
07. Feb. 20243.732,003.732,003.693,003.708,003.708,00646.200
06. Feb. 20243.720,003.730,003.682,003.719,003.719,00800.900
05. Feb. 20243.750,003.766,003.722,003.724,003.724,001.157.000
02. Feb. 20243.810,003.836,003.778,003.781,003.781,001.000.700
01. Feb. 20243.751,003.773,003.734,003.770,003.770,00948.500
31. Jan. 20243.817,003.827,003.758,003.770,003.770,001.503.200
30. Jan. 20243.875,003.879,003.838,003.838,003.838,00720.800
29. Jan. 20243.838,003.842,003.800,003.837,003.837,00653.900
26. Jan. 20243.855,003.864,003.828,003.830,003.830,00926.900
25. Jan. 20243.865,003.901,003.822,003.860,003.860,002.111.700
24. Jan. 20243.869,003.994,003.860,003.989,003.989,001.387.100
23. Jan. 20243.861,003.909,003.860,003.876,003.876,00840.100
22. Jan. 20243.847,003.898,003.815,003.897,003.897,00981.100
19. Jan. 20243.998,004.000,003.850,003.850,003.850,001.360.900
18. Jan. 20243.980,003.980,003.919,003.950,003.950,001.121.800
17. Jan. 20243.975,004.017,003.973,004.005,004.005,00998.900
16. Jan. 20244.000,004.022,003.961,003.997,003.997,00747.700
15. Jan. 20244.000,004.007,003.979,003.999,003.999,00126.300
12. Jan. 20244.010,004.017,003.983,004.017,004.017,00675.900
11. Jan. 20244.013,004.032,003.986,004.004,004.004,00861.800
10. Jan. 20244.002,004.018,003.989,004.009,004.009,00853.900
09. Jan. 20243.946,004.009,003.943,004.009,004.009,001.179.600
05. Jan. 20244.094,004.101,003.941,003.941,003.941,001.691.200
04. Jan. 20244.120,004.159,004.079,004.152,004.152,00905.200
29. Dez. 20234.146,004.166,004.120,004.166,004.166,00567.400
28. Dez. 20234.145,004.162,004.115,004.147,004.147,00637.700
27. Dez. 20234.140,004.185,004.129,004.175,004.175,00746.600
26. Dez. 20234.122,004.144,004.106,004.144,004.144,00477.900
25. Dez. 20234.170,004.171,004.124,004.133,004.133,00535.500
22. Dez. 20234.141,004.193,004.109,004.147,004.147,00988.600
21. Dez. 20234.048,004.126,004.020,004.122,004.122,001.230.400
20. Dez. 20234.153,004.178,003.991,004.059,004.059,001.676.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...