Deutsche Märkte schließen in 2 Stunden 50 Minuten

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

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.894,000,00 (0,00%)
Börsenschluss: 03:15PM JST
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Mai 20242.894,002.894,002.894,002.894,002.894,00100
17. Mai 20242.900,002.900,002.900,002.900,002.900,00-
16. Mai 20242.900,002.900,002.900,002.900,002.900,00-
15. Mai 20242.900,002.900,002.900,002.900,002.900,00400
14. Mai 20242.800,002.900,002.800,002.900,002.900,00400
13. Mai 20242.834,002.834,002.834,002.834,002.834,00-
10. Mai 20242.834,002.834,002.834,002.834,002.834,00-
09. Mai 20242.834,002.834,002.834,002.834,002.834,00-
08. Mai 20242.810,002.834,002.810,002.834,002.834,00700
07. Mai 20242.800,002.810,002.750,002.810,002.810,001.700
02. Mai 20242.757,002.757,002.757,002.757,002.757,00-
01. Mai 20242.757,002.757,002.757,002.757,002.757,00-
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...