WKN: | 915913 |
ISIN: | JP3920860008 |
Land: | Japan |
Branche: | Hardware, Elektrotechnik & Telekommunikation |
Sektor: | Halbleiter |
Weshalb die Megachips-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 21. Oktober 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
20.10.2025 |
44,40 44,40 |
44,40 44,40 |
44,40 | 44,40 |
0 0,45% |
0,45% |
17.10.2025 |
44,20 44,20 |
44,20 44,20 |
44,20 | 44,20 |
0 0,91% |
0,91% |
16.10.2025 |
43,80 43,80 |
43,80 43,80 |
43,80 | 43,80 |
0 -0,45% |
-0,45% |
15.10.2025 |
44,00 44,00 |
44,00 44,00 |
44,00 | 44,00 |
0 -0,90% |
-0,90% |
14.10.2025 |
44,40 44,40 |
44,40 44,40 |
44,40 | 44,40 |
0 0,45% |
0,45% |
13.10.2025 |
44,20 44,20 |
44,20 44,20 |
44,20 | 44,20 |
0 -0,90% |
-0,90% |
10.10.2025 |
44,60 44,60 |
44,60 44,60 |
44,60 | 44,60 |
0 -2,62% |
-2,62% |
09.10.2025 |
45,80 45,80 |
45,80 45,80 |
45,80 | 45,80 |
0 0,88% |
0,88% |
08.10.2025 |
45,40 45,40 |
45,40 45,40 |
45,40 | 45,40 |
1.407 -2,99% |
-2,99% |
07.10.2025 |
46,80 46,80 |
46,80 46,80 |
46,80 | 46,80 |
0 2,18% |
2,18% |
06.10.2025 |
45,80 45,80 |
45,80 45,80 |
45,80 | 45,80 |
0 -4,98% |
-4,98% |
03.10.2025 |
48,20 48,20 |
48,20 48,20 |
48,20 | 48,20 |
0 -5,49% |
-5,49% |
02.10.2025 |
50,00 51,00 |
51,00 50,00 |
50,00 | 51,00 |
1.581 19,16% |
19,16% |
01.10.2025 |
42,80 42,80 |
42,80 42,80 |
42,80 | 42,80 |
0 1,42% |
1,42% |
30.09.2025 |
42,20 42,20 |
42,20 42,20 |
42,20 | 42,20 |
0 0,48% |
0,48% |
29.09.2025 |
42,00 42,00 |
42,00 42,00 |
42,00 | 42,00 |
0 1,94% |
1,94% |
26.09.2025 |
41,20 41,20 |
41,20 41,20 |
41,20 | 41,20 |
0 1,48% |
1,48% |
25.09.2025 |
40,60 40,60 |
40,60 40,60 |
40,60 | 40,60 |
0 0,00% |
0,00% |
24.09.2025 |
40,60 40,60 |
40,60 40,60 |
40,60 | 40,60 |
0 3,57% |
3,57% |
23.09.2025 |
39,20 39,20 |
39,20 39,20 |
39,20 | 39,20 |
0 -1,51% |
-1,51% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
38,20 36,00 |
38,80 34,60 |
34,60 | 36,00 | -5,76% |
Februar |
36,00 31,20 |
37,00 31,00 |
31,00 | 31,20 | -13,33% |
März |
31,20 26,80 |
32,20 26,80 |
26,80 | 26,80 | -14,10% |
April |
26,80 28,40 |
28,40 22,80 |
22,80 | 28,40 | 5,97% |
Mai |
28,40 30,00 |
30,60 27,80 |
27,80 | 30,00 | 5,63% |
Juni |
30,00 31,60 |
31,60 28,40 |
28,40 | 31,60 | 5,33% |
Juli |
31,60 32,20 |
32,20 29,80 |
29,80 | 32,20 | 1,90% |
August |
32,20 33,40 |
33,60 30,40 |
30,40 | 33,40 | 3,73% |
September |
33,40 42,20 |
42,20 33,40 |
33,40 | 42,20 | 26,35% |
Oktober |
42,20 44,40 |
51,00 42,20 |
42,20 | 44,40 | 5,21% |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
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 |
38,20 44,40 |
51,00 22,80 |
22,80 | 44,40 | 16,23% |
2024 |
29,00 38,20 |
40,60 20,00 |
20,00 | 38,20 | 31,72% |
2023 |
17,00 29,00 |
29,00 17,00 |
17,00 | 29,00 | 70,59% |
2022 |
38,60 17,00 |
40,80 16,20 |
16,20 | 17,00 | -55,96% |
2021 |
21,60 38,60 |
39,80 21,40 |
21,40 | 38,60 | 78,70% |
2020 |
15,20 21,60 |
24,20 8,85 |
8,85 | 21,60 | 42,11% |
2019 |
17,85 15,20 |
22,39 9,52 |
9,52 | 15,20 | -14,85% |
2018 |
24,37 17,85 |
29,71 14,26 |
14,26 | 17,85 | -26,75% |
2017 |
20,45 24,37 |
28,64 17,61 |
17,61 | 24,37 | 19,17% |
2016 |
7,83 20,45 |
22,27 7,24 |
7,24 | 20,45 | 161,17% |
2015 |
9,62 7,83 |
11,95 7,68 |
7,68 | 7,83 | -18,61% |
2014 |
10,95 9,62 |
11,23 7,70 |
7,70 | 9,62 | -12,15% |
2013 |
14,44 10,95 |
14,56 9,99 |
9,99 | 10,95 | -24,17% |
2012 |
12,62 14,44 |
18,13 11,04 |
11,04 | 14,44 | 14,42% |
2011 |
15,14 12,62 |
16,23 9,59 |
9,59 | 12,62 | -16,64% |
2010 |
9,73 15,14 |
15,30 9,23 |
9,23 | 15,14 | 55,60% |
2009 |
12,51 9,73 |
17,78 9,20 |
9,20 | 9,73 | -22,22% |
2008 |
10,60 12,51 |
12,75 5,89 |
5,89 | 12,51 | 18,02% |
2007 |
16,52 10,60 |
17,33 10,23 |
10,23 | 10,60 | -35,84% |
2006 |
15,46 16,52 |
19,37 10,24 |
10,24 | 16,52 | 6,86% |
2005 |
9,44 15,46 |
15,46 8,05 |
8,05 | 15,46 | 63,77% |
2004 |
7,89 9,44 |
9,84 7,19 |
7,19 | 9,44 | 19,65% |
2003 |
12,20 7,89 |
13,50 4,50 |
4,50 | 7,89 | -35,33% |
2002 |
34,50 12,20 |
39,50 8,35 |
8,35 | 12,20 | -64,64% |
2001 |
65,00 34,50 |
65,00 24,70 |
24,70 | 34,50 | -46,92% |
2000 |
65,00 65,00 |
65,00 65,00 |
65,00 | 65,00 | 0,00% |