Deutsche Märkte schließen in 3 Stunden 32 Minuten

GMO internet group, Inc. (9449.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
2.406,00+8,00 (+0,33%)
Börsenschluss: 03:15PM JST
Zeitraum:
20. Juni 2023 - 20. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Juni 20242.401,002.415,002.385,502.406,002.406,00234.000
19. Juni 20242.423,002.444,002.392,002.398,002.398,00242.400
18. Juni 20242.409,502.446,002.395,002.423,502.423,50267.500
17. Juni 20242.395,502.396,002.368,002.386,002.386,00209.400
14. Juni 20242.408,502.433,502.400,002.416,002.416,00250.500
13. Juni 20242.405,002.433,502.389,502.418,002.418,00202.500
12. Juni 20242.409,502.422,502.382,502.382,502.382,50175.400
11. Juni 20242.416,502.421,502.399,002.411,502.411,50163.500
10. Juni 20242.385,002.435,002.378,002.422,002.422,00246.900
07. Juni 20242.381,002.414,002.372,002.409,002.409,00332.500
06. Juni 20242.490,002.492,502.391,502.391,502.391,50396.500
05. Juni 20242.495,002.508,502.475,002.505,502.505,50210.200
04. Juni 20242.450,002.513,002.445,002.500,002.500,00418.400
03. Juni 20242.476,002.498,002.462,002.496,502.496,50199.500
31. Mai 20242.452,002.486,002.443,502.476,002.476,00482.700
30. Mai 20242.441,002.507,502.436,002.470,002.470,00411.400
29. Mai 20242.455,002.468,502.447,002.459,502.459,50239.900
28. Mai 20242.490,502.491,502.464,002.484,002.484,00286.300
27. Mai 20242.411,002.481,502.398,002.481,502.481,50357.200
24. Mai 20242.407,002.435,502.395,502.405,502.405,50459.500
23. Mai 20242.555,002.564,002.447,002.448,002.448,00456.300
22. Mai 20242.622,502.626,002.551,002.579,502.579,50474.300
21. Mai 20242.673,002.697,002.662,002.669,002.669,00264.500
20. Mai 20242.670,002.690,002.647,502.677,002.677,00179.000
17. Mai 20242.708,002.738,502.663,502.683,002.683,00362.500
16. Mai 20242.789,002.800,502.705,502.720,502.720,50328.800
15. Mai 20242.772,502.778,002.717,002.760,502.760,50400.500
14. Mai 20242.654,502.761,002.636,002.733,002.733,00514.900
13. Mai 20242.671,002.705,002.635,002.652,002.652,00424.800
10. Mai 20242.562,002.573,502.538,002.549,502.549,50232.900
09. Mai 20242.542,002.548,502.526,002.534,502.534,50225.800
08. Mai 20242.545,502.564,502.527,002.540,002.540,00256.800
07. Mai 20242.589,002.589,002.550,002.554,002.554,00227.100
02. Mai 20242.561,002.561,002.530,002.539,002.539,00180.100
01. Mai 20242.578,502.585,502.549,502.549,502.549,50232.200
30. Apr. 20242.600,002.612,502.573,002.608,502.608,50241.000
26. Apr. 20242.547,002.598,502.541,502.594,502.594,50266.200
25. Apr. 20242.598,002.598,002.555,502.560,002.560,00212.000
24. Apr. 20242.593,002.631,502.593,002.616,002.616,00324.600
23. Apr. 20242.590,002.604,002.541,002.555,002.555,00289.700
22. Apr. 20242.570,002.600,002.560,002.600,002.600,00354.600
19. Apr. 20242.650,002.708,002.534,502.569,002.569,00710.300
18. Apr. 20242.613,002.648,002.611,002.636,002.636,00160.300
17. Apr. 20242.620,002.629,002.590,002.596,502.596,50276.400
16. Apr. 20242.646,002.661,002.622,002.644,002.644,00252.500
15. Apr. 20242.704,502.710,502.645,002.663,502.663,50319.000
12. Apr. 20242.711,502.770,002.710,502.752,002.752,00309.300
11. Apr. 20242.691,502.730,502.675,502.724,502.724,50262.900
10. Apr. 20242.752,002.760,002.726,002.728,502.728,50266.300
09. Apr. 20242.738,502.759,002.718,002.742,502.742,50247.200
08. Apr. 20242.731,002.749,502.715,502.749,502.749,50321.700
05. Apr. 20242.740,002.740,002.694,502.713,002.713,00224.900
04. Apr. 20242.743,502.774,002.734,002.749,002.749,00311.400
03. Apr. 20242.726,502.748,502.721,002.728,002.728,00385.800
02. Apr. 20242.760,002.762,002.712,002.723,002.723,00327.400
01. Apr. 20242.808,502.827,002.767,002.767,002.767,00182.900
29. März 20242.733,002.775,502.733,002.767,502.767,50123.900
28. März 20242.800,002.800,002.721,002.733,002.733,00309.400
28. März 202417.2 Dividende
27. März 20242.820,002.833,002.782,502.811,502.794,30383.200
26. März 20242.770,502.802,002.759,502.799,002.781,88234.700
25. März 20242.868,002.878,002.769,502.769,502.752,56328.500
22. März 20242.889,002.899,502.856,502.882,002.864,37285.700
21. März 20242.921,002.949,002.899,002.910,002.892,20437.800
19. März 20242.827,002.866,002.827,002.858,502.841,01178.200
18. März 20242.794,002.855,502.785,502.841,002.823,62278.500
15. März 20242.749,002.794,002.736,002.781,502.764,48274.400
14. März 20242.787,002.787,002.746,502.782,002.764,98187.900
13. März 20242.825,002.831,002.764,502.787,002.769,95317.300
12. März 20242.820,002.839,002.765,502.822,002.804,74315.200
11. März 20242.877,002.882,502.825,502.858,002.840,52327.300
08. März 20242.896,502.973,502.877,502.924,002.906,11472.100
07. März 20242.886,502.898,002.858,002.891,502.873,81254.800
06. März 20242.850,002.922,502.839,002.857,002.839,52297.100
05. März 20242.878,002.907,502.813,502.871,002.853,44460.500
04. März 20242.775,502.914,502.754,502.898,002.880,27711.900
01. März 20242.730,502.751,502.718,502.725,502.708,83301.100
29. Feb. 20242.675,002.713,002.650,502.703,502.686,96453.400
28. Feb. 20242.685,002.712,502.660,502.685,002.668,57459.700
27. Feb. 20242.510,002.668,002.509,502.667,002.650,68676.900
26. Feb. 20242.503,502.553,002.499,502.525,502.510,05741.500
22. Feb. 20242.550,002.560,502.459,002.476,002.460,85877.400
21. Feb. 20242.550,002.585,502.547,002.573,002.557,26294.000
20. Feb. 20242.607,502.628,502.553,002.569,002.553,28571.400
19. Feb. 20242.625,002.659,502.611,002.657,502.641,24198.300
16. Feb. 20242.611,502.644,002.579,002.627,502.611,43354.500
15. Feb. 20242.635,002.655,002.585,002.622,002.605,96493.200
14. Feb. 20242.723,502.772,002.613,002.629,502.613,411.231.100
13. Feb. 20242.642,502.645,002.576,502.594,002.578,13413.800
09. Feb. 20242.614,502.644,002.603,502.611,002.595,03255.100
08. Feb. 20242.619,002.632,502.585,002.620,002.603,97299.600
07. Feb. 20242.595,502.621,502.576,002.615,002.599,00256.300
06. Feb. 20242.658,502.661,502.574,502.586,002.570,18397.500
05. Feb. 20242.685,002.691,002.650,502.676,002.659,63266.600
02. Feb. 20242.679,502.699,002.671,502.675,002.658,64213.000
01. Feb. 20242.658,502.675,002.647,002.657,502.641,24230.100
31. Jan. 20242.648,002.684,002.622,002.677,502.661,12296.400
30. Jan. 20242.666,002.704,502.654,002.679,502.663,11171.500
29. Jan. 20242.625,502.668,002.614,502.653,002.636,77248.500
26. Jan. 20242.650,002.676,002.629,502.640,502.624,35285.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...