Deutsche Märkte geschlossen

Seibu Holdings Inc. (9024.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.459,00-21,00 (-0,85%)
Börsenschluss: 03:15PM JST
Zeitraum:
01. Mai 2023 - 01. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Apr. 20242.500,002.500,002.430,002.459,002.459,001.329.800
26. Apr. 20242.469,502.489,002.443,002.480,002.480,001.453.400
25. Apr. 20242.535,002.539,502.472,502.477,502.477,50951.700
24. Apr. 20242.535,002.537,502.510,502.532,002.532,00889.200
23. Apr. 20242.530,002.548,002.525,502.535,002.535,00721.300
22. Apr. 20242.506,002.563,502.498,502.541,502.541,501.737.000
19. Apr. 20242.500,002.514,002.442,502.480,002.480,002.061.600
18. Apr. 20242.530,002.549,502.504,002.512,502.512,50993.100
17. Apr. 20242.501,502.556,002.470,502.505,502.505,501.205.100
16. Apr. 20242.547,002.560,502.493,502.520,002.520,001.399.000
15. Apr. 20242.559,502.605,502.551,002.571,502.571,501.225.600
12. Apr. 20242.530,002.564,502.516,002.554,002.554,001.099.800
11. Apr. 20242.492,002.537,502.480,502.523,002.523,00954.900
10. Apr. 20242.506,002.548,502.494,002.515,002.515,00876.900
09. Apr. 20242.503,002.525,002.469,502.497,002.497,001.067.100
08. Apr. 20242.481,002.535,002.450,002.482,502.482,501.589.500
05. Apr. 20242.390,002.493,002.378,502.481,002.481,001.501.400
04. Apr. 20242.396,002.420,002.376,502.399,502.399,50851.000
03. Apr. 20242.375,002.403,002.363,502.380,002.380,00908.300
02. Apr. 20242.397,002.411,002.350,502.374,002.374,001.023.000
01. Apr. 20242.433,002.438,002.373,002.373,002.373,001.053.700
29. März 20242.385,502.437,002.370,002.419,002.419,00687.900
28. März 20242.400,002.417,002.343,502.363,002.363,002.116.600
28. März 202412.5 Dividende
27. März 20242.387,002.441,002.382,002.407,502.395,003.321.300
26. März 20242.373,002.421,002.353,502.382,502.370,132.016.200
25. März 20242.312,502.404,002.303,002.396,002.383,562.605.200
22. März 20242.267,002.301,502.265,002.284,502.272,64920.700
21. März 20242.303,502.315,002.243,002.272,002.260,201.311.400
19. März 20242.223,002.302,002.217,502.292,002.280,101.157.700
18. März 20242.194,002.232,502.190,502.224,002.212,451.539.800
15. März 20242.141,002.179,502.141,002.169,002.157,741.074.900
14. März 20242.170,002.170,002.122,002.160,002.148,79957.300
13. März 20242.159,502.169,502.127,002.145,502.134,36634.500
12. März 20242.158,002.159,002.114,002.153,002.141,821.022.300
11. März 20242.162,502.190,502.135,502.167,002.155,751.083.400
08. März 20242.168,502.195,002.143,002.183,002.171,671.003.200
07. März 20242.177,502.207,502.169,502.188,002.176,641.062.400
06. März 20242.151,002.183,002.141,002.151,002.139,83719.300
05. März 20242.165,002.180,502.146,002.164,002.152,76956.200
04. März 20242.146,502.158,502.123,502.142,502.131,381.091.300
01. März 20242.160,002.192,502.142,002.169,502.158,24705.900
29. Feb. 20242.150,002.170,002.119,002.164,002.152,761.421.200
28. Feb. 20242.148,502.180,002.139,502.151,502.140,331.070.600
27. Feb. 20242.170,002.179,502.110,002.120,002.108,991.206.400
26. Feb. 20242.173,002.192,002.166,002.170,002.158,73841.100
22. Feb. 20242.151,002.182,502.145,502.160,502.149,28738.200
21. Feb. 20242.165,502.176,002.152,502.162,002.150,77647.400
20. Feb. 20242.170,002.190,002.131,502.161,502.150,28959.100
19. Feb. 20242.132,002.173,002.126,002.169,502.158,24600.300
16. Feb. 20242.141,002.157,002.126,002.143,002.131,87626.400
15. Feb. 20242.139,502.139,502.099,502.130,002.118,941.009.900
14. Feb. 20242.172,002.181,502.102,002.140,002.128,89880.600
13. Feb. 20242.135,002.192,502.107,002.175,002.163,711.030.100
09. Feb. 20242.163,002.205,502.110,502.129,002.117,951.683.700
08. Feb. 20242.128,502.142,002.100,502.133,002.121,931.075.900
07. Feb. 20242.121,002.128,002.089,002.120,002.108,991.085.000
06. Feb. 20242.124,002.157,002.115,502.123,002.111,981.125.500
05. Feb. 20242.135,502.145,002.109,002.128,502.117,451.193.300
02. Feb. 20242.090,002.142,002.080,002.121,002.109,991.175.600
01. Feb. 20242.100,002.119,002.078,002.080,502.069,70889.500
31. Jan. 20242.067,002.093,002.057,002.091,002.080,14586.400
30. Jan. 20242.085,002.094,502.072,502.073,002.062,24702.200
29. Jan. 20242.055,002.087,002.050,502.079,002.068,21571.600
26. Jan. 20242.075,002.075,002.047,502.050,002.039,36710.000
25. Jan. 20242.050,002.083,502.046,502.075,002.064,23795.900
24. Jan. 20242.036,002.051,502.015,002.050,002.039,36997.000
23. Jan. 20242.099,502.106,002.046,502.052,002.041,351.477.500
22. Jan. 20242.054,002.096,502.039,502.096,002.085,122.166.800
19. Jan. 20242.063,002.071,502.041,002.051,002.040,352.096.500
18. Jan. 20242.089,502.089,502.045,502.055,002.044,331.613.500
17. Jan. 20242.101,002.127,002.088,002.088,002.077,161.204.700
16. Jan. 20242.093,002.129,002.086,502.099,502.088,601.564.400
15. Jan. 20242.081,502.081,502.060,502.061,502.050,80108.100
12. Jan. 20242.070,002.084,502.048,002.067,502.056,77872.700
11. Jan. 20242.059,002.087,002.047,502.066,002.055,271.586.600
10. Jan. 20242.020,502.078,002.019,002.059,002.048,311.479.600
09. Jan. 20241.995,002.015,001.969,502.013,002.002,551.161.700
05. Jan. 20241.960,002.002,001.946,001.992,001.981,661.048.400
04. Jan. 20241.933,001.969,501.914,001.951,501.941,37953.700
29. Dez. 20231.920,001.968,001.918,501.957,001.946,84788.000
28. Dez. 20231.905,001.926,001.902,501.926,001.916,00647.500
27. Dez. 20231.920,001.926,501.896,001.922,501.912,52930.200
26. Dez. 20231.930,501.932,501.900,501.915,001.905,06694.700
25. Dez. 20231.930,001.932,001.918,001.929,001.918,98390.600
22. Dez. 20231.918,001.933,501.906,501.914,001.904,06690.600
21. Dez. 20231.911,001.926,501.891,001.916,501.906,55859.600
20. Dez. 20231.900,001.913,001.880,001.910,001.900,081.073.800
19. Dez. 20231.920,001.921,001.875,501.899,001.889,141.801.700
18. Dez. 20231.942,001.951,501.902,001.909,001.899,091.485.100
15. Dez. 20231.956,001.963,001.929,501.942,001.931,922.345.300
14. Dez. 20231.985,001.999,501.923,501.950,501.940,371.917.800
13. Dez. 20231.990,502.029,001.947,501.972,501.962,262.492.400
12. Dez. 20231.992,002.008,001.975,001.990,501.980,171.747.900
11. Dez. 20231.958,501.997,001.945,001.989,501.979,171.688.800
08. Dez. 20231.945,001.956,001.925,001.941,001.930,921.512.400
07. Dez. 20231.886,501.954,501.885,501.932,501.922,472.243.700
06. Dez. 20231.875,501.940,001.872,501.926,501.916,501.903.200
05. Dez. 20231.838,001.902,501.829,001.893,001.883,172.680.400
04. Dez. 20231.792,001.842,501.790,001.823,501.814,031.280.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...