Deutsche Märkte schließen in 3 Stunden 16 Minuten

Aeon Co., Ltd. (8267.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.413,00+26,00 (+0,77%)
Börsenschluss: 03:15PM JST
Zeitraum:
03. Juni 2023 - 03. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Juni 20243.396,003.415,003.380,003.413,003.413,001.407.000
31. Mai 20243.348,003.387,003.333,003.387,003.387,005.073.200
30. Mai 20243.280,003.330,003.260,003.330,003.330,001.733.700
29. Mai 20243.324,003.335,003.287,003.287,003.287,001.278.800
28. Mai 20243.353,003.355,003.316,003.320,003.320,00998.900
27. Mai 20243.329,003.351,003.311,003.351,003.351,00937.100
24. Mai 20243.301,003.333,003.291,003.322,003.322,001.035.200
23. Mai 20243.311,003.335,003.300,003.333,003.333,001.000.400
22. Mai 20243.271,003.344,003.257,003.336,003.336,001.929.200
21. Mai 20243.338,003.346,003.261,003.274,003.274,001.653.900
20. Mai 20243.316,003.354,003.310,003.323,003.323,001.221.400
17. Mai 20243.282,003.316,003.282,003.304,003.304,00794.600
16. Mai 20243.285,003.300,003.250,003.291,003.291,001.249.600
15. Mai 20243.311,003.319,003.270,003.273,003.273,001.338.300
14. Mai 20243.296,003.326,003.295,003.321,003.321,001.142.000
13. Mai 20243.337,003.340,003.291,003.303,003.303,001.112.100
10. Mai 20243.300,003.346,003.282,003.336,003.336,001.702.900
09. Mai 20243.269,003.292,003.255,003.279,003.279,001.247.800
08. Mai 20243.256,003.272,003.244,003.251,003.251,001.403.900
07. Mai 20243.250,003.263,003.238,003.256,003.256,001.284.900
02. Mai 20243.262,003.270,003.229,003.233,003.233,001.581.000
01. Mai 20243.293,003.296,003.267,003.268,003.268,001.222.400
30. Apr. 20243.299,003.310,003.285,003.302,003.302,001.783.700
26. Apr. 20243.280,003.308,003.271,003.288,003.288,001.492.900
25. Apr. 20243.306,003.320,003.289,003.292,003.292,001.595.800
24. Apr. 20243.327,003.349,003.304,003.324,003.324,001.841.200
23. Apr. 20243.338,003.356,003.322,003.330,003.330,001.254.900
22. Apr. 20243.264,003.338,003.256,003.322,003.322,001.971.700
19. Apr. 20243.256,003.263,003.186,003.231,003.231,002.655.700
18. Apr. 20243.242,003.292,003.238,003.273,003.273,001.524.700
17. Apr. 20243.250,003.286,003.225,003.225,003.225,001.969.200
16. Apr. 20243.301,003.312,003.260,003.262,003.262,002.201.200
15. Apr. 20243.300,003.346,003.288,003.331,003.331,002.112.100
12. Apr. 20243.353,003.382,003.304,003.312,003.312,003.202.100
11. Apr. 20243.555,003.556,003.345,003.348,003.348,005.798.500
10. Apr. 20243.508,003.516,003.485,003.485,003.485,001.740.600
09. Apr. 20243.478,003.515,003.471,003.506,003.506,001.310.700
08. Apr. 20243.490,003.512,003.466,003.477,003.477,001.556.400
05. Apr. 20243.446,003.483,003.418,003.460,003.460,002.031.300
04. Apr. 20243.462,003.499,003.446,003.466,003.466,001.884.400
03. Apr. 20243.450,003.469,003.426,003.457,003.457,001.706.900
02. Apr. 20243.529,003.530,003.441,003.456,003.456,002.571.300
01. Apr. 20243.600,003.608,003.534,003.535,003.535,001.250.400
29. März 20243.599,003.633,003.590,003.598,003.598,00660.600
28. März 20243.587,003.613,003.571,003.584,003.584,001.757.700
27. März 20243.575,003.624,003.570,003.615,003.615,002.405.800
26. März 20243.556,003.576,003.526,003.546,003.546,001.805.200
25. März 20243.575,003.584,003.553,003.572,003.572,001.370.200
22. März 20243.540,003.574,003.536,003.565,003.565,001.872.700
21. März 20243.577,003.602,003.569,003.572,003.572,001.893.600
19. März 20243.542,003.577,003.518,003.571,003.571,001.530.600
18. März 20243.531,003.575,003.518,003.557,003.557,001.548.800
15. März 20243.504,003.533,003.486,003.530,003.530,002.425.900
14. März 20243.539,003.557,003.504,003.532,003.532,001.465.600
13. März 20243.604,003.629,003.527,003.539,003.539,001.954.300
12. März 20243.630,003.635,003.580,003.609,003.609,001.944.400
11. März 20243.641,003.686,003.594,003.644,003.644,002.541.300
08. März 20243.647,003.675,003.602,003.675,003.675,003.999.300
07. März 20243.587,003.637,003.581,003.637,003.637,003.149.100
06. März 20243.522,003.584,003.509,003.581,003.581,002.564.400
05. März 20243.507,003.552,003.504,003.538,003.538,002.131.000
04. März 20243.500,003.518,003.461,003.514,003.514,002.384.900
01. März 20243.552,003.568,003.490,003.500,003.500,002.814.700
29. Feb. 20243.557,003.583,003.512,003.575,003.575,003.972.200
28. Feb. 20243.544,003.559,003.482,003.531,003.531,003.881.300
28. Feb. 202418 Dividende
27. Feb. 20243.688,003.697,003.561,003.574,003.556,006.752.300
26. Feb. 20243.592,003.675,003.587,003.668,003.649,534.338.200
22. Feb. 20243.566,003.592,003.552,003.580,003.561,972.794.200
21. Feb. 20243.609,003.632,003.565,003.565,003.547,052.940.700
20. Feb. 20243.617,003.637,003.587,003.588,003.569,931.995.400
19. Feb. 20243.600,003.614,003.591,003.602,003.583,861.493.200
16. Feb. 20243.577,003.603,003.566,003.584,003.565,951.845.000
15. Feb. 20243.605,003.610,003.560,003.566,003.548,041.998.400
14. Feb. 20243.610,003.635,003.578,003.592,003.573,912.141.100
13. Feb. 20243.612,003.635,003.579,003.625,003.606,742.338.400
09. Feb. 20243.582,003.627,003.567,003.590,003.571,922.071.500
08. Feb. 20243.594,003.606,003.567,003.580,003.561,971.972.900
07. Feb. 20243.566,003.598,003.561,003.583,003.564,951.804.000
06. Feb. 20243.561,003.571,003.535,003.546,003.528,141.925.600
05. Feb. 20243.557,003.586,003.553,003.561,003.543,071.466.600
02. Feb. 20243.521,003.554,003.502,003.544,003.526,151.822.500
01. Feb. 20243.485,003.515,003.484,003.505,003.487,351.616.000
31. Jan. 20243.480,003.533,003.477,003.533,003.515,211.657.600
30. Jan. 20243.520,003.533,003.480,003.480,003.462,471.804.600
29. Jan. 20243.463,003.496,003.456,003.496,003.478,391.580.000
26. Jan. 20243.454,003.472,003.441,003.463,003.445,561.354.100
25. Jan. 20243.430,003.467,003.424,003.457,003.439,591.725.700
24. Jan. 20243.519,003.548,003.439,003.440,003.422,682.692.800
23. Jan. 20243.502,003.540,003.492,003.496,003.478,392.050.600
22. Jan. 20243.489,003.527,003.466,003.527,003.509,241.831.300
19. Jan. 20243.517,003.531,003.445,003.473,003.455,512.423.300
18. Jan. 20243.548,003.548,003.489,003.507,003.489,342.475.100
17. Jan. 20243.490,003.595,003.490,003.535,003.517,203.624.500
16. Jan. 20243.405,003.485,003.404,003.458,003.440,583.001.900
15. Jan. 20243.335,003.438,003.335,003.424,003.406,761.159.800
12. Jan. 20243.370,003.370,003.293,003.332,003.315,222.742.600
11. Jan. 20243.301,003.345,003.292,003.328,003.311,242.059.800
10. Jan. 20243.271,003.297,003.257,003.290,003.273,431.726.700
09. Jan. 20243.280,003.288,003.252,003.262,003.245,571.792.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...