WKN: | 925295 |
ISIN: | JP3152750000 |
Land: | Japan |
Branche: | Technologie |
Sektor: | Internet |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
31.07.2025 |
21,60 21,60 |
21,60 21,60 |
21,60 | 21,60 |
4.320 1,89% |
1,89% |
30.07.2025 |
21,20 21,20 |
21,20 21,20 |
21,20 | 21,20 |
0 1,92% |
1,92% |
29.07.2025 |
20,80 20,80 |
20,80 20,80 |
20,80 | 20,80 |
0 0,00% |
0,00% |
28.07.2025 |
20,80 20,80 |
20,80 20,80 |
20,80 | 20,80 |
0 -3,70% |
-3,70% |
25.07.2025 |
21,60 21,60 |
21,60 21,60 |
21,60 | 21,60 |
0 0,93% |
0,93% |
24.07.2025 |
21,40 21,40 |
21,40 21,40 |
21,40 | 21,40 |
0 2,88% |
2,88% |
23.07.2025 |
20,80 20,80 |
20,80 20,80 |
20,80 | 20,80 |
0 0,97% |
0,97% |
22.07.2025 |
20,60 20,60 |
20,60 20,60 |
20,60 | 20,60 |
0 -1,90% |
-1,90% |
21.07.2025 |
21,00 21,00 |
21,00 21,00 |
21,00 | 21,00 |
0 0,00% |
0,00% |
18.07.2025 |
21,00 21,00 |
21,00 21,00 |
21,00 | 21,00 |
0 -0,94% |
-0,94% |
17.07.2025 |
21,20 21,20 |
21,20 21,20 |
21,20 | 21,20 |
0 2,91% |
2,91% |
16.07.2025 |
20,60 20,60 |
20,60 20,60 |
20,60 | 20,60 |
0 0,98% |
0,98% |
15.07.2025 |
20,40 20,40 |
20,40 20,40 |
20,40 | 20,40 |
0 -1,92% |
-1,92% |
14.07.2025 |
20,80 20,80 |
20,80 20,80 |
20,80 | 20,80 |
0 0,97% |
0,97% |
11.07.2025 |
20,60 20,60 |
20,60 20,60 |
20,60 | 20,60 |
0 0,98% |
0,98% |
10.07.2025 |
20,40 20,40 |
20,40 20,40 |
20,40 | 20,40 |
0 -0,97% |
-0,97% |
09.07.2025 |
20,60 20,60 |
20,60 20,60 |
20,60 | 20,60 |
0 0,98% |
0,98% |
08.07.2025 |
20,40 20,40 |
20,40 20,40 |
20,40 | 20,40 |
0 -0,97% |
-0,97% |
07.07.2025 |
20,60 20,60 |
20,60 20,60 |
20,60 | 20,60 |
0 0,98% |
0,98% |
04.07.2025 |
20,40 20,40 |
20,40 20,40 |
20,40 | 20,40 |
0 0,00% |
0,00% |
03.07.2025 |
20,40 20,40 |
20,40 20,40 |
20,40 | 20,40 |
0 -2,86% |
-2,86% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
20,40 18,50 |
20,80 17,60 |
17,60 | 18,50 | -10,19% |
Februar |
18,60 19,70 |
20,20 18,50 |
18,50 | 19,70 | 6,49% |
März |
22,00 20,20 |
22,20 20,20 |
20,20 | 20,20 | 2,54% |
April |
20,60 18,80 |
21,00 17,90 |
17,90 | 18,80 | -6,93% |
Mai |
18,50 18,00 |
18,90 16,50 |
16,50 | 18,00 | -4,26% |
Juni |
18,20 16,00 |
18,30 14,60 |
14,60 | 16,00 | -11,11% |
Juli |
16,00 18,80 |
18,80 16,00 |
16,00 | 18,80 | 17,50% |
August |
19,30 18,40 |
20,40 17,90 |
17,90 | 18,40 | -2,13% |
September |
17,90 17,60 |
18,60 17,60 |
17,60 | 17,60 | -4,35% |
Oktober |
17,70 17,20 |
19,00 17,20 |
17,20 | 17,20 | -2,27% |
November |
17,50 17,40 |
18,20 16,80 |
16,80 | 17,40 | 1,16% |
Dezember |
17,50 17,20 |
17,50 16,50 |
16,50 | 17,20 | -1,15% |
00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
16,20 21,60 |
22,40 15,60 |
15,60 | 21,60 | 35,00% |
2024 |
16,20 16,00 |
17,80 11,90 |
11,90 | 16,00 | -0,62% |
2023 |
17,30 16,10 |
18,70 13,10 |
13,10 | 16,10 | -6,40% |
2022 |
20,40 17,20 |
22,20 14,60 |
14,60 | 17,20 | -16,50% |
2021 |
23,80 20,60 |
28,40 20,60 |
20,60 | 20,60 | -10,43% |
2020 |
16,70 23,00 |
26,00 12,50 |
12,50 | 23,00 | 37,72% |
2019 |
11,49 16,70 |
18,80 10,75 |
10,75 | 16,70 | 40,93% |
2018 |
13,90 11,85 |
23,96 10,29 |
10,29 | 11,85 | -15,08% |
2017 |
11,92 13,95 |
16,40 9,63 |
9,63 | 13,95 | 17,13% |
2016 |
11,87 11,91 |
13,23 8,42 |
8,42 | 11,91 | -0,16% |
2015 |
6,94 11,93 |
15,50 6,54 |
6,54 | 11,93 | 72,80% |
2014 |
9,34 6,91 |
10,51 5,93 |
5,93 | 6,91 | -26,12% |
2013 |
4,73 9,35 |
10,72 4,73 |
4,73 | 9,35 | 95,65% |
2012 |
2,88 4,78 |
5,60 2,81 |
2,81 | 4,78 | 65,75% |
2011 |
3,71 2,88 |
4,58 2,44 |
2,44 | 2,88 | -22,26% |
2010 |
2,76 3,71 |
3,80 2,38 |
2,38 | 3,71 | 34,32% |
2009 |
3,49 2,76 |
4,00 2,19 |
2,19 | 2,76 | -20,92% |
2008 |
2,18 3,49 |
4,42 1,55 |
1,55 | 3,49 | 60,09% |
2007 |
4,80 2,18 |
7,79 1,53 |
1,53 | 2,18 | -54,58% |
2006 |
21,23 4,80 |
21,23 4,76 |
4,76 | 4,80 | -76,67% |
2005 |
17,01 20,57 |
22,90 13,74 |
13,74 | 20,57 | 22,81% |
2004 |
4,85 16,75 |
25,95 4,85 |
4,85 | 16,75 | 245,36% |
2003 |
1,40 4,85 |
8,58 1,08 |
1,08 | 4,85 | 246,43% |
2002 |
2,00 1,40 |
2,80 1,31 |
1,31 | 1,40 | -30,00% |
2001 |
3,68 2,00 |
10,90 1,83 |
1,83 | 2,00 | -45,58% |
2000 |
145,00 3,68 |
145,00 3,68 |
3,68 | 3,68 | -97,47% |