Deutsche Märkte öffnen in 2 Stunden 26 Minuten

AXELL Corporation (6730.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
1.639,00-8,00 (-0,49%)
Ab 01:07PM JST. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20241.647,001.660,001.627,001.639,001.639,0054.000
01. Mai 20241.682,001.682,001.637,001.647,001.647,00105.300
30. Apr. 20241.693,001.703,001.665,001.701,001.701,0078.200
26. Apr. 20241.697,001.697,001.655,001.662,001.662,00179.200
25. Apr. 20241.678,001.708,001.668,001.668,001.668,0052.400
24. Apr. 20241.677,001.700,001.652,001.678,001.678,0073.800
23. Apr. 20241.693,001.710,001.641,001.649,001.649,0077.700
22. Apr. 20241.685,001.706,001.655,001.666,001.666,0066.500
19. Apr. 20241.730,001.742,001.656,001.675,001.675,00110.200
18. Apr. 20241.693,001.747,001.681,001.730,001.730,0061.600
17. Apr. 20241.686,001.718,001.641,001.698,001.698,00110.000
16. Apr. 20241.709,001.715,001.673,001.680,001.680,00103.600
15. Apr. 20241.720,001.742,001.713,001.720,001.720,0075.600
12. Apr. 20241.779,001.791,001.741,001.741,001.741,0072.200
11. Apr. 20241.775,001.791,001.769,001.779,001.779,0062.200
10. Apr. 20241.782,001.835,001.771,001.810,001.810,0086.000
09. Apr. 20241.796,001.796,001.753,001.769,001.769,00112.700
08. Apr. 20241.747,001.787,001.719,001.780,001.780,00139.400
05. Apr. 20241.733,001.760,001.708,001.742,001.742,00140.800
04. Apr. 20241.790,001.794,001.756,001.770,001.770,00164.800
03. Apr. 20241.806,001.817,001.771,001.780,001.780,00196.300
02. Apr. 20241.938,001.938,001.845,001.846,001.846,00212.700
01. Apr. 20241.970,001.984,001.925,001.935,001.935,00113.400
29. März 20241.928,001.962,001.923,001.940,001.940,0065.100
28. März 20241.940,001.964,001.918,001.928,001.928,00185.200
28. März 202472 Dividende
27. März 20242.018,002.023,001.984,001.989,001.917,00198.700
26. März 20242.025,002.038,001.995,002.014,001.941,09164.400
25. März 20242.095,002.095,002.024,002.025,001.951,70367.500
22. März 20242.144,002.144,002.091,002.132,002.054,82158.700
21. März 20242.181,002.200,002.123,002.145,002.067,35168.700
19. März 20242.156,002.180,002.119,002.160,002.081,81102.800
18. März 20242.150,002.174,002.135,002.156,002.077,9597.700
15. März 20242.158,002.184,002.135,002.140,002.062,5395.300
14. März 20242.170,002.253,002.157,002.177,002.098,19138.100
13. März 20242.251,002.274,002.182,002.190,002.110,7259.400
12. März 20242.194,002.232,002.173,002.225,002.144,4681.800
11. März 20242.293,002.314,002.206,002.218,002.137,71147.900
08. März 20242.285,002.408,002.285,002.343,002.258,19204.800
07. März 20242.303,002.363,002.254,002.275,002.192,65246.900
06. März 20242.085,002.303,002.085,002.303,002.219,63311.500
05. März 20242.054,002.083,002.024,002.074,001.998,9286.700
04. März 20242.036,002.102,002.018,002.067,001.992,18162.200
01. März 20242.030,002.038,002.001,002.005,001.932,42104.600
29. Feb. 20242.054,002.057,002.009,002.017,001.943,99128.300
28. Feb. 20242.090,002.117,002.061,002.067,001.992,1882.800
27. Feb. 20242.140,002.142,002.075,002.089,002.013,38121.600
26. Feb. 20242.068,002.125,002.046,002.109,002.032,66129.500
22. Feb. 20242.029,002.049,001.971,002.044,001.970,01124.600
21. Feb. 20242.000,002.026,001.962,001.989,001.917,00125.000
20. Feb. 20241.972,001.986,001.940,001.968,001.896,7679.800
19. Feb. 20241.984,001.991,001.950,001.968,001.896,7683.600
16. Feb. 20241.980,002.006,001.961,001.971,001.899,6587.200
15. Feb. 20241.986,002.005,001.942,001.979,001.907,36118.700
14. Feb. 20242.014,002.025,001.980,001.990,001.917,96106.600
13. Feb. 20242.044,002.064,001.960,002.024,001.950,73183.700
09. Feb. 20242.142,002.145,002.015,002.035,001.961,33421.600
08. Feb. 20242.304,002.324,002.226,002.242,002.160,84143.500
07. Feb. 20242.279,002.289,002.241,002.278,002.195,5484.100
06. Feb. 20242.200,002.276,002.184,002.272,002.189,76110.800
05. Feb. 20242.189,002.219,002.138,002.199,002.119,40125.300
02. Feb. 20242.167,002.183,002.153,002.167,002.088,5659.800
01. Feb. 20242.182,002.191,002.162,002.173,002.094,3455.400
31. Jan. 20242.233,002.236,002.182,002.197,002.117,4773.200
30. Jan. 20242.290,002.290,002.229,002.233,002.152,17159.400
29. Jan. 20242.232,002.293,002.225,002.285,002.202,2963.000
26. Jan. 20242.250,002.307,002.226,002.226,002.145,4276.600
25. Jan. 20242.285,002.285,002.232,002.261,002.179,1575.700
24. Jan. 20242.293,002.305,002.254,002.285,002.202,2985.600
23. Jan. 20242.321,002.321,002.256,002.277,002.194,5782.200
22. Jan. 20242.320,002.341,002.286,002.320,002.236,02109.000
19. Jan. 20242.230,002.308,002.227,002.283,002.200,36126.600
18. Jan. 20242.177,002.226,002.176,002.205,002.125,1849.600
17. Jan. 20242.235,002.249,002.180,002.191,002.111,6975.600
16. Jan. 20242.235,002.282,002.196,002.244,002.162,7766.900
15. Jan. 20242.235,002.282,002.235,002.251,002.169,5217.600
12. Jan. 20242.261,002.288,002.239,002.245,002.163,7389.100
11. Jan. 20242.278,002.294,002.245,002.268,002.185,9051.800
10. Jan. 20242.289,002.324,002.261,002.266,002.183,9783.200
09. Jan. 20242.212,002.275,002.212,002.274,002.191,68110.800
05. Jan. 20242.213,002.213,002.174,002.179,002.100,1258.100
04. Jan. 20242.158,002.210,002.126,002.203,002.123,2569.500
29. Dez. 20232.142,002.161,002.119,002.158,002.079,8855.200
28. Dez. 20232.116,002.157,002.108,002.142,002.064,4649.600
27. Dez. 20232.110,002.138,002.090,002.129,002.051,9362.900
26. Dez. 20232.094,002.163,002.088,002.102,002.025,9170.200
25. Dez. 20232.115,002.119,002.086,002.097,002.021,0950.700
22. Dez. 20232.051,002.100,002.051,002.065,001.990,2555.800
21. Dez. 20232.095,002.106,002.041,002.041,001.967,1284.000
20. Dez. 20232.127,002.167,002.089,002.129,002.051,9389.200
19. Dez. 20232.109,002.140,002.083,002.127,002.050,0057.000
18. Dez. 20232.101,002.140,002.088,002.093,002.017,2467.900
15. Dez. 20232.100,002.130,002.087,002.101,002.024,9567.400
14. Dez. 20232.142,002.175,002.091,002.093,002.017,24100.100
13. Dez. 20232.077,002.140,002.072,002.122,002.045,19106.800
12. Dez. 20232.104,002.115,002.054,002.065,001.990,2556.400
11. Dez. 20232.065,002.101,002.064,002.100,002.023,9849.800
08. Dez. 20232.057,002.080,002.028,002.047,001.972,9077.100
07. Dez. 20232.095,002.095,002.058,002.062,001.987,3655.900
06. Dez. 20232.072,002.127,002.072,002.114,002.037,4866.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...