WKN: | 856625 |
ISIN: | JP3837800006 |
Land: | Japan |
Branche: | Technologie |
Sektor: | Hardware |
Weshalb die Hoya-Aktie
ein A-Rating hat,
erfahren Sie im Performance-Check
vom 24. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
23.07.2025 |
107,00 109,45 |
109,45 107,00 |
107,00 | 109,45 |
11.163 4,74% |
4,74% |
22.07.2025 |
103,50 104,50 |
104,50 103,50 |
103,50 | 104,50 |
1.359 -0,48% |
-0,48% |
21.07.2025 |
105,85 105,00 |
105,85 104,00 |
104,00 | 105,00 |
87.436 -0,94% |
-0,94% |
18.07.2025 |
106,00 106,00 |
106,00 106,00 |
106,00 | 106,00 |
0 0,62% |
0,62% |
17.07.2025 |
105,35 105,35 |
105,35 105,35 |
105,35 | 105,35 |
0 -0,14% |
-0,14% |
16.07.2025 |
104,75 105,50 |
105,50 104,75 |
104,75 | 105,50 |
4.220 1,59% |
1,59% |
15.07.2025 |
104,85 103,85 |
105,00 103,85 |
103,85 | 103,85 |
31.319 -1,33% |
-1,33% |
14.07.2025 |
105,25 105,25 |
105,25 105,25 |
105,25 | 105,25 |
0 0,77% |
0,77% |
11.07.2025 |
103,65 104,45 |
104,45 103,65 |
103,65 | 104,45 |
2.089 1,56% |
1,56% |
10.07.2025 |
102,80 102,85 |
102,85 102,80 |
102,80 | 102,85 |
2.057 4,27% |
4,27% |
09.07.2025 |
98,90 98,64 |
99,24 98,64 |
98,64 | 98,64 |
18.257 -0,54% |
-0,54% |
08.07.2025 |
98,88 99,18 |
99,18 98,88 |
98,88 | 99,18 |
6.546 2,35% |
2,35% |
07.07.2025 |
96,50 96,90 |
97,16 96,50 |
96,50 | 96,90 |
4.368 -0,53% |
-0,53% |
04.07.2025 |
97,42 97,42 |
97,42 97,42 |
97,42 | 97,42 |
0 -1,54% |
-1,54% |
03.07.2025 |
98,94 98,94 |
98,94 98,94 |
98,94 | 98,94 |
0 1,54% |
1,54% |
02.07.2025 |
97,46 97,44 |
97,46 97,44 |
97,44 | 97,44 |
6.626 -0,81% |
-0,81% |
01.07.2025 |
98,24 98,24 |
98,24 98,24 |
98,24 | 98,24 |
0 -2,83% |
-2,83% |
30.06.2025 |
101,10 101,10 |
101,10 101,10 |
101,10 | 101,10 |
0 1,79% |
1,79% |
27.06.2025 |
99,94 99,32 |
100,05 99,32 |
99,32 | 99,32 |
9.943 0,32% |
0,32% |
26.06.2025 |
99,00 99,00 |
99,00 99,00 |
99,00 | 99,00 |
0 -1,98% |
-1,98% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
21,16 18,09 |
21,77 18,01 |
18,01 | 18,09 | -14,51% |
Februar |
18,09 16,62 |
18,18 16,60 |
16,60 | 16,62 | -8,13% |
März |
16,62 14,65 |
16,41 14,26 |
14,26 | 14,65 | -11,85% |
April |
14,65 17,64 |
17,88 14,65 |
14,65 | 17,64 | 20,41% |
Mai |
17,64 17,80 |
18,60 16,50 |
16,50 | 17,80 | 0,91% |
Juni |
17,80 14,50 |
17,96 14,41 |
14,41 | 14,50 | -18,54% |
Juli |
14,50 13,05 |
14,55 12,68 |
12,68 | 13,05 | -10,00% |
August |
13,05 13,81 |
14,96 12,42 |
12,42 | 13,81 | 5,82% |
September |
13,81 13,53 |
14,49 13,19 |
13,19 | 13,53 | -2,03% |
Oktober |
13,53 14,07 |
15,21 11,88 |
11,88 | 14,07 | 3,99% |
November |
14,07 11,02 |
14,48 10,44 |
10,44 | 11,02 | -21,68% |
Dezember |
11,02 11,98 |
11,98 10,71 |
10,71 | 11,98 | 8,71% |
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 |
119,90 109,45 |
135,20 90,90 |
90,90 | 109,45 | -8,72% |
2024 |
111,70 119,90 |
132,00 102,80 |
102,80 | 119,90 | 7,34% |
2023 |
89,22 111,70 |
121,20 87,36 |
87,36 | 111,70 | 25,20% |
2022 |
130,35 89,22 |
136,65 80,34 |
80,34 | 89,22 | -31,55% |
2021 |
111,00 130,35 |
148,20 91,00 |
91,00 | 130,35 | 17,43% |
2020 |
86,00 111,00 |
120,00 70,00 |
70,00 | 111,00 | 29,07% |
2019 |
50,73 86,00 |
86,00 49,32 |
49,32 | 86,00 | 69,52% |
2018 |
42,76 50,73 |
55,58 37,98 |
37,98 | 50,73 | 18,64% |
2017 |
38,95 42,76 |
49,24 36,75 |
36,75 | 42,76 | 9,78% |
2016 |
37,54 38,95 |
40,00 28,82 |
28,82 | 38,95 | 3,76% |
2015 |
27,96 37,54 |
40,25 27,51 |
27,51 | 37,54 | 34,26% |
2014 |
20,02 27,96 |
30,16 19,17 |
19,17 | 27,96 | 39,66% |
2013 |
14,60 20,02 |
20,55 13,66 |
13,66 | 20,02 | 37,12% |
2012 |
16,39 14,60 |
18,61 14,32 |
14,32 | 14,60 | -10,92% |
2011 |
18,18 16,39 |
19,10 13,73 |
13,73 | 16,39 | -9,85% |
2010 |
18,47 18,18 |
20,84 16,40 |
16,40 | 18,18 | -1,57% |
2009 |
11,98 18,47 |
19,15 11,98 |
11,98 | 18,47 | 54,17% |
2008 |
21,16 11,98 |
21,77 10,44 |
10,44 | 11,98 | -43,38% |
2007 |
29,40 21,16 |
30,49 21,13 |
21,13 | 21,16 | -28,03% |
2006 |
30,07 29,40 |
34,82 24,03 |
24,03 | 29,40 | -2,23% |
2005 |
20,15 30,07 |
31,50 19,45 |
19,45 | 30,07 | 49,23% |
2004 |
18,17 20,15 |
23,62 17,77 |
17,77 | 20,15 | 10,90% |
2003 |
16,00 18,17 |
20,70 12,07 |
12,07 | 18,17 | 13,56% |
2002 |
16,82 16,00 |
21,20 14,12 |
14,12 | 16,00 | -4,88% |
2001 |
19,12 16,82 |
22,00 13,62 |
13,62 | 16,82 | -12,03% |