Deutsche Märkte geschlossen

Mazda Motor Corporation (7261.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
1.556,00+6,50 (+0,42%)
Börsenschluss: 03:15PM JST
Zeitraum:
30. Juni 2023 - 30. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Juni 20241.556,001.563,501.550,501.556,001.556,003.613.700
27. Juni 20241.558,501.568,001.544,001.549,501.549,503.767.600
26. Juni 20241.585,501.588,001.548,501.553,001.553,004.680.400
25. Juni 20241.554,501.578,501.544,001.578,501.578,503.460.500
24. Juni 20241.548,501.560,001.540,001.550,001.550,003.678.500
21. Juni 20241.553,001.564,501.523,501.531,501.531,505.373.800
20. Juni 20241.529,501.546,001.526,001.537,501.537,505.014.200
19. Juni 20241.493,001.523,501.485,501.523,501.523,505.451.400
18. Juni 20241.471,001.475,501.458,001.470,001.470,004.591.800
17. Juni 20241.466,001.466,001.432,001.441,001.441,007.292.600
14. Juni 20241.474,501.503,001.463,501.496,001.496,004.563.300
13. Juni 20241.533,001.535,001.482,001.482,001.482,005.646.000
12. Juni 20241.514,001.536,501.510,501.526,001.526,003.600.600
11. Juni 20241.550,001.562,001.542,501.548,001.548,004.436.700
10. Juni 20241.540,001.573,501.536,001.567,501.567,503.925.500
07. Juni 20241.517,001.547,001.509,001.530,001.530,003.413.300
06. Juni 20241.568,001.576,001.540,001.540,001.540,004.509.000
05. Juni 20241.587,001.596,501.554,001.554,001.554,006.759.500
04. Juni 20241.590,001.630,501.578,501.603,501.603,507.256.900
03. Juni 20241.685,001.703,501.590,001.603,501.603,5011.183.800
31. Mai 20241.630,001.662,001.622,001.657,501.657,506.888.300
30. Mai 20241.597,001.622,501.580,001.609,001.609,003.083.000
29. Mai 20241.607,001.624,001.598,001.603,001.603,003.218.700
28. Mai 20241.600,501.614,501.589,001.598,501.598,502.981.400
27. Mai 20241.580,501.588,501.571,001.588,501.588,501.922.000
24. Mai 20241.568,001.582,501.543,501.572,001.572,002.745.500
23. Mai 20241.580,001.594,001.569,001.589,001.589,002.933.400
22. Mai 20241.597,501.604,001.575,501.578,001.578,002.992.900
21. Mai 20241.607,501.620,501.587,001.587,001.587,002.845.900
20. Mai 20241.581,501.630,001.576,501.607,501.607,503.984.200
17. Mai 20241.579,001.591,001.563,001.573,001.573,003.846.900
16. Mai 20241.584,501.598,001.555,501.574,501.574,506.631.300
15. Mai 20241.645,001.671,001.634,001.636,001.636,004.927.400
14. Mai 20241.631,501.654,501.620,001.644,001.644,007.678.100
13. Mai 20241.628,001.642,501.584,501.600,001.600,0015.263.500
10. Mai 20241.724,501.736,001.654,001.685,001.685,006.963.100
09. Mai 20241.700,001.703,001.663,001.696,001.696,006.940.700
08. Mai 20241.700,001.714,501.688,501.696,001.696,003.951.300
07. Mai 20241.731,501.742,501.699,501.716,001.716,004.978.800
02. Mai 20241.777,001.782,501.722,001.730,001.730,007.149.400
01. Mai 20241.771,001.788,501.750,001.788,001.788,004.018.400
30. Apr. 20241.733,501.804,001.725,001.804,001.804,007.936.600
26. Apr. 20241.668,001.691,501.648,501.678,001.678,004.494.100
25. Apr. 20241.709,001.726,001.669,001.669,001.669,004.113.500
24. Apr. 20241.673,001.727,501.673,001.727,501.727,504.478.500
23. Apr. 20241.698,001.715,001.669,501.674,501.674,503.305.700
22. Apr. 20241.680,001.697,501.664,001.684,501.684,503.328.500
19. Apr. 20241.714,001.719,501.645,501.673,001.673,004.275.900
18. Apr. 20241.705,001.737,501.692,501.715,001.715,003.376.800
17. Apr. 20241.789,001.791,501.701,501.703,501.703,505.322.600
16. Apr. 20241.810,001.818,501.759,001.775,501.775,503.681.600
15. Apr. 20241.785,001.812,501.761,001.809,501.809,503.552.700
12. Apr. 20241.794,501.822,501.791,501.806,001.806,004.086.600
11. Apr. 20241.780,501.812,001.770,001.794,001.794,004.928.500
10. Apr. 20241.788,001.817,001.785,001.800,501.800,503.256.900
09. Apr. 20241.798,001.824,501.797,001.824,501.824,503.974.800
08. Apr. 20241.760,001.797,001.751,501.797,001.797,003.678.700
05. Apr. 20241.739,501.752,001.720,001.740,501.740,503.308.800
04. Apr. 20241.762,001.788,501.743,001.767,001.767,003.762.100
03. Apr. 20241.697,001.746,001.686,501.736,001.736,004.069.900
02. Apr. 20241.740,001.754,001.696,001.700,501.700,503.853.700
01. Apr. 20241.755,501.766,501.701,501.722,501.722,503.779.300
29. März 20241.773,501.784,501.748,001.752,001.752,002.364.400
28. März 20241.794,501.803,001.759,501.761,501.761,503.829.700
28. März 20245 Dividende
27. März 20241.786,001.827,501.778,501.807,001.802,004.645.600
26. März 20241.790,501.806,001.777,001.792,501.787,543.410.800
25. März 20241.797,001.806,001.775,001.775,001.770,093.791.100
22. März 20241.786,501.821,501.783,001.807,501.802,506.530.900
21. März 20241.781,001.796,001.754,001.779,501.774,586.711.300
19. März 20241.709,001.756,001.702,001.756,001.751,145.990.600
18. März 20241.680,001.714,501.662,501.714,501.709,765.676.500
15. März 20241.650,501.672,001.636,501.655,001.650,426.283.600
14. März 20241.610,001.631,501.603,501.628,501.623,994.477.700
13. März 20241.610,501.639,001.588,501.601,501.597,076.302.100
12. März 20241.556,001.594,501.538,001.589,001.584,606.845.200
11. März 20241.590,001.608,001.561,001.579,001.574,638.470.000
08. März 20241.649,001.667,001.634,501.649,501.644,946.601.000
07. März 20241.775,001.780,501.668,001.672,501.667,8711.128.700
06. März 20241.760,001.784,501.747,501.784,501.779,564.342.100
05. März 20241.720,001.764,001.712,001.755,501.750,645.712.400
04. März 20241.732,001.732,001.732,001.732,001.727,21586.100
01. März 20241.752,001.774,501.742,501.763,001.758,123.657.300
29. Feb. 20241.776,001.776,001.733,001.758,001.753,147.738.300
28. Feb. 20241.777,501.788,501.750,501.775,001.770,095.813.100
27. Feb. 20241.807,001.820,001.777,501.787,001.782,065.398.900
26. Feb. 20241.838,501.847,001.799,001.801,501.796,524.900.000
22. Feb. 20241.782,001.822,001.775,501.819,001.813,976.740.700
21. Feb. 20241.738,001.761,501.732,001.759,501.754,634.765.200
20. Feb. 20241.752,001.762,001.718,001.732,001.727,214.083.500
19. Feb. 20241.726,501.752,501.720,501.741,501.736,683.369.400
16. Feb. 20241.700,501.740,501.692,501.730,501.725,717.267.400
15. Feb. 20241.730,001.743,001.711,501.716,501.711,757.294.300
14. Feb. 20241.789,001.794,501.700,001.713,501.708,7611.388.000
13. Feb. 20241.780,001.789,501.709,001.776,001.771,0920.326.400
09. Feb. 20241.952,001.961,001.903,001.913,501.908,219.983.900
08. Feb. 20241.922,001.961,001.896,001.952,001.946,608.557.400
07. Feb. 20241.843,001.935,001.840,001.902,001.896,747.363.600
06. Feb. 20241.846,001.876,001.823,001.861,501.856,355.486.100
05. Feb. 20241.828,501.853,501.824,001.842,001.836,906.873.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...