Deutsche Märkte geschlossen

International Conglomerate of Distribution for Automobile Holdings Co., Ltd. (3184.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.757,000,00 (0,00%)
Börsenschluss: 03:15PM JST
Zeitraum:
01. Mai 2023 - 01. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Apr. 20242.757,002.757,002.757,002.757,002.757,00-
26. Apr. 20242.771,002.771,002.757,002.757,002.757,00800
25. Apr. 20242.771,002.771,002.771,002.771,002.771,00-
24. Apr. 20242.780,002.780,002.771,002.771,002.771,00200
23. Apr. 20242.781,002.781,002.730,002.730,002.730,002.000
22. Apr. 20242.781,002.781,002.781,002.781,002.781,00200
19. Apr. 20242.772,002.781,002.772,002.781,002.781,00400
18. Apr. 20242.865,002.865,002.865,002.865,002.865,00-
17. Apr. 20242.865,002.865,002.865,002.865,002.865,00-
16. Apr. 20242.865,002.865,002.865,002.865,002.865,00100
15. Apr. 20242.765,002.765,002.765,002.765,002.765,00-
12. Apr. 20242.765,002.765,002.765,002.765,002.765,00100
11. Apr. 20242.764,002.764,002.764,002.764,002.764,00-
10. Apr. 20242.764,002.764,002.764,002.764,002.764,00700
09. Apr. 20242.812,002.812,002.812,002.812,002.812,00100
08. Apr. 20242.760,002.760,002.760,002.760,002.760,00-
05. Apr. 20242.760,002.760,002.760,002.760,002.760,00100
04. Apr. 20242.760,002.760,002.760,002.760,002.760,00100
03. Apr. 20242.745,002.750,002.740,002.750,002.750,00500
02. Apr. 20242.745,002.745,002.745,002.745,002.745,00-
01. Apr. 20242.745,002.745,002.745,002.745,002.745,00100
29. März 20242.706,002.706,002.706,002.706,002.706,00100
28. März 20242.740,002.740,002.740,002.740,002.740,00-
28. März 202450 Dividende
27. März 20242.750,002.750,002.740,002.740,002.690,00600
26. März 20242.740,002.748,002.740,002.747,002.696,87800
25. März 20242.701,002.730,002.701,002.730,002.680,18800
22. März 20242.735,002.735,002.701,002.701,002.651,711.700
21. März 20242.749,002.750,002.731,002.735,002.685,091.400
19. März 20242.735,002.735,002.735,002.735,002.685,09200
18. März 20242.724,002.760,002.724,002.760,002.709,641.500
15. März 20242.759,002.760,002.759,002.759,002.708,65800
14. März 20242.759,002.759,002.759,002.759,002.708,65-
13. März 20242.759,002.759,002.759,002.759,002.708,65100
12. März 20242.750,002.790,002.739,002.790,002.739,092.200
11. März 20242.830,002.830,002.750,002.750,002.699,822.900
08. März 20242.846,002.846,002.830,002.830,002.778,36700
07. März 20242.856,002.856,002.856,002.856,002.803,88100
06. März 20242.860,002.860,002.860,002.860,002.807,81200
05. März 20242.900,002.960,002.900,002.960,002.905,99200
04. März 20242.880,002.880,002.880,002.880,002.827,45100
01. März 20242.900,002.900,002.900,002.900,002.847,08-
29. Feb. 20242.900,002.900,002.900,002.900,002.847,08100
28. Feb. 20242.946,002.946,002.946,002.946,002.892,24-
27. Feb. 20242.946,002.946,002.946,002.946,002.892,24800
26. Feb. 20242.971,002.977,002.927,002.946,002.892,241.100
22. Feb. 20242.961,002.971,002.960,002.971,002.916,78300
21. Feb. 20242.950,002.950,002.950,002.950,002.896,17-
20. Feb. 20242.967,002.967,002.950,002.950,002.896,17700
19. Feb. 20242.919,002.967,002.919,002.967,002.912,86600
16. Feb. 20242.900,002.900,002.900,002.900,002.847,08100
15. Feb. 20242.892,002.892,002.892,002.892,002.839,23100
14. Feb. 20242.920,002.920,002.900,002.900,002.847,08800
13. Feb. 20242.950,002.980,002.950,002.980,002.925,62200
09. Feb. 20242.987,002.987,002.987,002.987,002.932,49-
08. Feb. 20242.890,002.987,002.890,002.987,002.932,49700
07. Feb. 20242.880,002.880,002.880,002.880,002.827,45100
06. Feb. 20242.850,002.850,002.830,002.830,002.778,36700
05. Feb. 20242.880,002.880,002.870,002.880,002.827,45700
02. Feb. 20242.890,002.890,002.890,002.890,002.837,26-
01. Feb. 20242.890,002.890,002.890,002.890,002.837,26100
31. Jan. 20242.888,002.888,002.888,002.888,002.835,30-
30. Jan. 20242.888,002.888,002.888,002.888,002.835,30100
29. Jan. 20242.888,002.888,002.888,002.888,002.835,30-
26. Jan. 20242.889,002.889,002.888,002.888,002.835,301.000
25. Jan. 20242.874,002.880,002.874,002.880,002.827,45400
24. Jan. 20242.868,002.868,002.868,002.868,002.815,66-
23. Jan. 20242.851,002.868,002.840,002.868,002.815,661.100
22. Jan. 20242.867,002.867,002.867,002.867,002.814,68200
19. Jan. 20242.850,002.850,002.801,002.850,002.797,991.200
18. Jan. 20242.900,002.900,002.900,002.900,002.847,08-
17. Jan. 20242.849,002.900,002.849,002.900,002.847,08900
16. Jan. 20242.836,002.850,002.800,002.845,002.793,08400
15. Jan. 20242.836,002.850,002.800,002.850,002.797,991.300
12. Jan. 20242.836,002.836,002.836,002.836,002.784,25-
11. Jan. 20242.828,002.850,002.828,002.836,002.784,25700
10. Jan. 20242.900,002.900,002.900,002.900,002.847,08-
09. Jan. 20242.900,002.900,002.900,002.900,002.847,08-
05. Jan. 20242.900,002.900,002.900,002.900,002.847,08-
04. Jan. 20242.770,002.900,002.749,002.900,002.847,081.100
29. Dez. 20232.750,002.772,002.750,002.772,002.721,42300
28. Dez. 20232.750,002.750,002.750,002.750,002.699,82-
27. Dez. 20232.740,002.750,002.740,002.750,002.699,822.400
26. Dez. 20232.730,002.740,002.728,002.740,002.690,001.200
25. Dez. 20232.807,002.830,002.800,002.830,002.778,36800
22. Dez. 20232.820,002.820,002.817,002.817,002.765,59400
21. Dez. 20232.730,002.820,002.730,002.820,002.768,541.800
20. Dez. 20232.732,002.760,002.732,002.732,002.682,15900
19. Dez. 20232.750,002.755,002.750,002.755,002.704,73500
18. Dez. 20232.815,002.815,002.726,002.771,002.720,431.700
15. Dez. 20232.781,002.796,002.725,002.725,002.675,27400
14. Dez. 20232.791,002.791,002.791,002.791,002.740,07300
13. Dez. 20232.791,002.793,002.791,002.793,002.742,03400
12. Dez. 20232.738,002.817,002.738,002.817,002.765,591.400
11. Dez. 20232.688,002.688,002.688,002.688,002.638,95-
08. Dez. 20232.688,002.688,002.688,002.688,002.638,95400
07. Dez. 20232.710,002.710,002.710,002.710,002.660,55-
06. Dez. 20232.700,002.710,002.700,002.710,002.660,55800
05. Dez. 20232.700,002.700,002.700,002.700,002.650,73-
04. Dez. 20232.700,002.700,002.700,002.700,002.650,73100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...