Deutsche Märkte geschlossen

Terumo Corporation (4543.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.663,00+4,00 (+0,15%)
Börsenschluss: 03:15PM JST
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20242.618,002.679,002.613,002.663,002.663,001.700.800
01. Mai 20242.661,002.676,002.636,502.659,002.659,002.634.100
30. Apr. 20242.659,002.729,502.656,002.693,502.693,503.760.300
26. Apr. 20242.575,002.618,002.566,002.610,502.610,502.761.500
25. Apr. 20242.649,002.667,502.593,002.597,502.597,503.123.200
24. Apr. 20242.653,502.689,502.625,502.680,002.680,002.909.700
23. Apr. 20242.607,002.643,502.607,002.620,002.620,002.469.300
22. Apr. 20242.599,002.612,502.550,502.602,502.602,503.445.000
19. Apr. 20242.532,002.565,002.513,002.538,502.538,503.972.900
18. Apr. 20242.580,002.592,002.544,002.574,502.574,503.006.400
17. Apr. 20242.644,002.661,502.595,502.596,502.596,502.613.400
16. Apr. 20242.573,002.657,002.552,002.641,002.641,003.536.500
15. Apr. 20242.580,002.598,002.566,502.587,502.587,502.329.700
12. Apr. 20242.612,002.639,502.597,502.618,502.618,504.229.500
11. Apr. 20242.564,502.572,502.539,002.565,002.565,003.812.200
10. Apr. 20242.640,002.643,002.605,502.614,502.614,502.512.900
09. Apr. 20242.665,002.670,002.600,002.646,502.646,502.850.800
08. Apr. 20242.684,002.695,002.642,502.654,502.654,502.687.700
05. Apr. 20242.656,002.684,502.627,002.658,002.658,002.927.400
04. Apr. 20242.698,502.742,502.676,502.705,502.705,503.949.800
03. Apr. 20242.675,002.718,002.657,002.657,002.657,004.107.300
02. Apr. 20242.730,002.752,002.690,502.699,502.699,503.027.000
01. Apr. 20242.788,002.804,002.712,002.736,502.736,502.365.500
29. März 20242.725,002.751,002.693,502.710,002.710,001.776.000
28. März 20242.890,002.890,002.742,502.759,502.759,503.608.900
28. März 202411 Dividende
28. März 20242:1 Aktiensplit
27. März 20242.780,002.842,502.760,002.815,502.804,505.253.800
26. März 20242.748,502.789,502.731,002.779,502.768,643.995.600
25. März 20242.773,002.795,002.755,502.766,002.755,194.390.600
22. März 20242.815,002.863,502.782,002.820,502.809,485.384.600
21. März 20242.878,002.887,002.830,002.853,502.842,355.791.400
19. März 20242.856,002.864,502.795,502.828,002.816,954.621.000
18. März 20242.872,002.917,002.843,002.904,002.892,653.451.800
15. März 20242.836,502.865,502.820,002.842,502.831,394.231.200
14. März 20242.861,002.878,502.802,002.854,502.843,353.832.600
13. März 20242.861,502.870,502.818,002.840,002.828,904.051.200
12. März 20242.836,002.863,002.799,002.853,002.841,853.458.800
11. März 20242.845,502.872,002.804,002.856,502.845,344.555.600
08. März 20242.878,002.913,502.847,502.889,502.878,217.598.200
07. März 20242.926,502.942,502.872,002.878,002.866,764.641.400
06. März 20242.925,002.934,502.901,002.908,002.896,644.484.400
05. März 20242.970,002.992,502.938,002.978,502.966,863.605.200
04. März 20243.012,003.014,502.964,502.986,502.974,833.420.400
01. März 20242.888,002.963,502.880,002.962,002.950,433.155.600
29. Feb. 20242.900,002.943,002.891,002.918,002.906,603.392.200
28. Feb. 20242.940,002.964,502.891,002.920,002.908,592.879.200
27. Feb. 20242.930,502.952,502.890,502.905,002.893,653.473.600
26. Feb. 20242.900,002.943,502.894,502.926,002.914,573.891.000
22. Feb. 20242.836,502.882,502.816,502.866,502.855,304.018.800
21. Feb. 20242.821,002.889,502.801,502.829,002.817,955.469.200
20. Feb. 20242.825,502.844,502.794,002.804,002.793,042.944.600
19. Feb. 20242.759,002.816,502.750,002.816,502.805,502.695.800
16. Feb. 20242.683,502.780,002.683,002.745,002.734,285.506.000
15. Feb. 20242.743,502.747,502.666,502.716,002.705,394.309.800
14. Feb. 20242.715,002.731,002.678,002.723,002.712,363.398.400
13. Feb. 20242.690,502.717,002.645,502.712,502.701,903.832.000
09. Feb. 20242.756,002.795,002.719,002.719,502.708,886.968.400
08. Feb. 20242.750,002.795,502.630,502.712,502.701,9011.530.000
07. Feb. 20242.514,502.555,502.498,002.536,502.526,593.770.600
06. Feb. 20242.500,002.520,502.482,502.499,502.489,733.483.400
05. Feb. 20242.535,002.562,502.533,002.534,502.524,602.897.800
02. Feb. 20242.531,502.543,002.510,502.514,502.504,682.144.600
01. Feb. 20242.492,002.521,002.490,502.507,502.497,702.910.200
31. Jan. 20242.457,002.517,502.453,002.515,502.505,672.725.400
30. Jan. 20242.500,002.510,502.469,502.474,502.464,832.504.000
29. Jan. 20242.478,002.492,002.464,002.483,002.473,302.948.000
26. Jan. 20242.499,002.499,002.460,502.466,502.456,862.831.600
25. Jan. 20242.494,502.509,002.477,002.499,002.489,243.137.000
24. Jan. 20242.541,002.550,002.499,002.510,002.500,193.135.600
23. Jan. 20242.577,502.627,502.565,502.574,502.564,444.734.200
22. Jan. 20242.546,002.570,002.529,002.542,002.532,074.178.400
19. Jan. 20242.535,002.556,502.514,002.527,502.517,633.212.200
18. Jan. 20242.497,002.520,002.483,002.503,502.493,723.343.800
17. Jan. 20242.550,002.567,502.505,002.508,002.498,203.918.000
16. Jan. 20242.545,502.565,502.518,502.530,502.520,612.727.600
15. Jan. 20242.529,502.533,502.504,002.524,002.514,14455.800
12. Jan. 20242.575,002.576,002.501,502.533,502.523,607.411.000
11. Jan. 20242.508,502.531,002.490,002.490,002.480,274.435.800
10. Jan. 20242.430,002.509,502.428,002.502,002.492,225.185.600
09. Jan. 20242.366,002.429,002.364,502.413,502.404,074.731.000
05. Jan. 20242.371,002.373,502.335,502.336,002.326,873.649.400
04. Jan. 20242.294,002.349,002.267,002.345,502.336,344.352.000
29. Dez. 20232.303,002.321,002.286,502.311,002.301,972.914.600
28. Dez. 20232.317,002.325,502.304,502.306,502.297,491.486.600
27. Dez. 20232.325,002.353,002.314,002.332,502.323,393.659.000
26. Dez. 20232.301,502.312,002.289,502.305,502.296,491.838.400
25. Dez. 20232.312,002.314,502.287,502.305,002.295,991.423.200
22. Dez. 20232.293,002.298,502.272,502.277,002.268,102.853.200
21. Dez. 20232.324,502.332,502.279,002.284,002.275,084.387.600
20. Dez. 20232.343,002.392,002.343,002.368,502.359,254.432.000
19. Dez. 20232.344,002.351,002.287,002.340,502.331,363.433.800
18. Dez. 20232.315,002.347,502.310,002.336,002.326,874.369.800
15. Dez. 20232.346,502.350,502.320,502.323,502.314,4210.510.000
14. Dez. 20232.395,002.395,002.322,002.347,002.337,834.564.600
13. Dez. 20232.369,502.379,502.355,502.373,002.363,733.415.200
12. Dez. 20232.394,002.398,002.327,502.334,502.325,384.061.600
11. Dez. 20232.384,502.420,002.378,002.378,002.368,713.274.000
08. Dez. 20232.400,002.401,002.334,002.361,002.351,787.561.200
07. Dez. 20232.377,502.408,002.364,002.370,502.361,245.668.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...