Comparing Back to the side-by-side chart ↗
AEON CO.,LTD. (8267.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1130.00 | 1138.50 | 1118.00 | 1119.50 | -0.62% | 14,756,800 |
| 2026-10-15 | 1129.00 | 1149.00 | 1110.50 | 1126.50 | +0.09% | 25,991,300 |
| 2026-10-14 | 1171.50 | 1172.50 | 1101.00 | 1125.50 | -6.21% | 43,990,700 |
| 2026-10-13 | 1214.50 | 1224.50 | 1195.50 | 1200.00 | -0.91% | 11,840,100 |
| 2026-10-09 | 1215.50 | 1232.50 | 1201.50 | 1211.00 | +0.79% | 9,805,400 |
| 2026-10-08 | 1221.50 | 1225.50 | 1190.50 | 1201.50 | -1.31% | 15,153,700 |
| 2026-10-07 | 1220.00 | 1234.50 | 1217.50 | 1217.50 | -0.69% | 8,592,900 |
| 2026-10-06 | 1234.00 | 1235.00 | 1223.00 | 1226.00 | +0.00% | 7,241,900 |
| 2026-10-05 | 1224.50 | 1226.00 | 1209.00 | 1226.00 | -0.33% | 11,138,600 |
| 2026-10-02 | 1247.00 | 1248.00 | 1228.00 | 1230.00 | -1.60% | 13,129,200 |
| 2026-10-01 | 1266.50 | 1277.50 | 1250.00 | 1250.00 | -3.03% | 11,760,300 |
| 2026-09-30 | 1264.50 | 1290.00 | 1251.50 | 1289.00 | +2.02% | 13,056,900 |
| 2026-09-29 | 1262.00 | 1273.00 | 1259.00 | 1263.50 | -0.12% | 12,481,700 |
| 2026-09-28 | 1300.00 | 1310.50 | 1263.00 | 1265.00 | -2.69% | 18,391,000 |
| 2026-09-25 | 1300.00 | 1308.00 | 1290.00 | 1300.00 | +0.00% | 10,644,600 |
| 2026-09-24 | 1312.00 | 1324.50 | 1300.00 | 1300.00 | -1.03% | 12,288,700 |
| 2026-09-18 | 1341.00 | 1341.50 | 1313.50 | 1313.50 | -2.56% | 18,536,200 |
| 2026-09-17 | 1331.00 | 1352.50 | 1325.50 | 1348.00 | +1.47% | 8,377,900 |
| 2026-09-16 | 1350.00 | 1351.00 | 1328.50 | 1328.50 | -1.67% | 10,162,200 |
| 2026-09-15 | 1387.00 | 1392.00 | 1350.00 | 1351.00 | -1.10% | 6,245,800 |
| 2026-09-14 | 1350.00 | 1382.00 | 1346.50 | 1366.00 | +2.51% | 8,402,400 |
| 2026-09-11 | 1351.50 | 1375.50 | 1330.00 | 1332.50 | -2.24% | 14,151,400 |
| 2026-09-10 | 1371.00 | 1379.00 | 1358.00 | 1363.00 | -1.48% | 10,190,600 |
| 2026-09-09 | 1410.00 | 1414.00 | 1383.50 | 1383.50 | -2.71% | 9,914,200 |
| 2026-09-08 | 1400.00 | 1425.00 | 1393.00 | 1422.00 | +2.38% | 9,427,800 |
| 2026-09-07 | 1400.00 | 1404.00 | 1370.00 | 1389.00 | -1.42% | 7,974,300 |
| 2026-09-04 | 1412.00 | 1433.00 | 1399.00 | 1409.00 | +1.33% | 15,571,500 |
| 2026-09-03 | 1356.50 | 1390.50 | 1353.00 | 1390.50 | +2.36% | 9,719,700 |
| 2026-09-02 | 1351.00 | 1364.50 | 1338.00 | 1358.50 | -0.11% | 9,547,500 |
| 2026-09-01 | 1356.00 | 1373.50 | 1350.00 | 1360.00 | +0.26% | 7,773,800 |
| 2026-08-31 | 1362.50 | 1371.50 | 1355.50 | 1356.50 | -0.15% | 9,851,800 |
| 2026-08-28 | 1332.00 | 1362.00 | 1328.00 | 1358.50 | +0.33% | 10,470,800 |
| 2026-08-27 | 1368.50 | 1385.00 | 1354.00 | 1354.00 | -2.20% | 15,761,200 |
| 2026-08-26 | 1390.00 | 1394.00 | 1375.00 | 1384.50 | -0.79% | 10,054,400 |
| 2026-08-25 | 1385.50 | 1402.50 | 1379.00 | 1395.50 | +2.01% | 10,695,100 |
| 2026-08-24 | 1400.00 | 1409.50 | 1367.00 | 1368.00 | -1.26% | 11,121,300 |
| 2026-08-21 | 1373.00 | 1387.50 | 1370.00 | 1385.50 | +0.00% | 8,416,100 |
| 2026-08-20 | 1383.00 | 1385.50 | 1360.50 | 1385.50 | +1.80% | 7,944,300 |
| 2026-08-19 | 1365.00 | 1369.00 | 1340.50 | 1361.00 | +0.70% | 9,763,300 |
| 2026-08-18 | 1350.00 | 1359.50 | 1331.50 | 1351.50 | -0.81% | 11,253,000 |
| 2026-08-17 | 1388.50 | 1388.50 | 1359.50 | 1362.50 | -0.84% | 9,637,800 |
| 2026-08-14 | 1393.00 | 1404.00 | 1374.00 | 1374.00 | -1.58% | 11,191,000 |
| 2026-08-13 | 1393.00 | 1398.50 | 1377.50 | 1396.00 | +0.18% | 8,446,200 |
| 2026-08-12 | 1404.50 | 1411.50 | 1382.00 | 1393.50 | +0.29% | 9,550,400 |
| 2026-08-10 | 1397.00 | 1397.50 | 1360.50 | 1389.50 | -0.11% | 8,469,000 |
| 2026-08-07 | 1350.00 | 1394.50 | 1339.00 | 1391.00 | +3.19% | 9,703,500 |
| 2026-08-06 | 1326.50 | 1349.50 | 1325.50 | 1348.00 | +1.74% | 8,086,600 |
| 2026-08-05 | 1345.00 | 1355.00 | 1318.00 | 1325.00 | -0.67% | 9,137,200 |
| 2026-08-04 | 1371.00 | 1371.50 | 1326.50 | 1334.00 | -2.34% | 9,093,700 |
| 2026-08-03 | 1365.00 | 1370.50 | 1324.00 | 1366.00 | +0.15% | 11,349,800 |
| 2026-07-31 | 1373.00 | 1389.00 | 1358.00 | 1364.00 | -4.15% | 13,302,500 |
| 2026-07-30 | 1423.00 | 1432.50 | 1367.50 | 1423.00 | -1.15% | 13,229,400 |
| 2026-07-29 | 1408.00 | 1468.00 | 1390.00 | 1439.50 | +1.37% | 19,302,100 |
| 2026-07-28 | 1400.00 | 1426.50 | 1384.00 | 1420.00 | +3.05% | 11,313,100 |
| 2026-07-27 | 1349.00 | 1379.50 | 1333.50 | 1378.00 | +2.91% | 8,328,700 |
| 2026-07-24 | 1329.00 | 1344.00 | 1306.50 | 1339.00 | +0.45% | 7,647,600 |
| 2026-07-23 | 1341.50 | 1347.50 | 1328.50 | 1333.00 | -1.80% | 8,166,400 |
| 2026-07-22 | 1360.00 | 1362.50 | 1327.00 | 1357.50 | -0.66% | 11,759,200 |
| 2026-07-21 | 1409.00 | 1411.00 | 1364.00 | 1366.50 | -2.04% | 11,024,900 |
| 2026-07-17 | 1413.00 | 1427.00 | 1388.50 | 1395.00 | +1.75% | 10,374,900 |
| 2026-07-16 | 1365.50 | 1398.00 | 1358.50 | 1371.00 | +0.33% | 7,594,000 |
| 2026-07-15 | 1398.50 | 1409.00 | 1361.00 | 1366.50 | -3.22% | 10,991,700 |
| 2026-07-14 | 1429.00 | 1438.00 | 1407.50 | 1412.00 | +0.61% | 8,095,700 |
| 2026-07-13 | 1407.00 | 1412.50 | 1347.50 | 1403.50 | +1.92% | 13,223,900 |
| 2026-07-10 | 1400.00 | 1409.00 | 1375.00 | 1377.00 | -2.65% | 12,445,400 |
| 2026-07-09 | 1432.00 | 1446.00 | 1405.00 | 1414.50 | -2.78% | 9,358,400 |
| 2026-07-08 | 1470.00 | 1474.50 | 1442.00 | 1455.00 | -0.48% | 9,421,400 |
| 2026-07-07 | 1459.50 | 1477.00 | 1439.50 | 1462.00 | +0.48% | 9,722,100 |
| 2026-07-06 | 1419.50 | 1468.00 | 1406.50 | 1455.00 | +3.37% | 10,623,100 |
| 2026-07-03 | 1402.50 | 1437.00 | 1401.50 | 1407.50 | +3.95% | 10,720,900 |
| 2026-07-02 | 1328.00 | 1357.00 | 1314.50 | 1354.00 | +4.31% | 8,241,200 |
| 2026-07-01 | 1340.00 | 1341.50 | 1290.00 | 1298.00 | -3.21% | 9,246,900 |
| 2026-06-30 | 1385.00 | 1385.00 | 1338.50 | 1341.00 | -2.26% | 8,196,600 |
| 2026-06-29 | 1333.00 | 1393.00 | 1325.00 | 1372.00 | +5.01% | 12,136,500 |
| 2026-06-26 | 1297.50 | 1312.50 | 1287.00 | 1306.50 | +0.50% | 6,141,900 |
| 2026-06-25 | 1320.00 | 1327.50 | 1300.00 | 1300.00 | -1.40% | 6,105,700 |
| 2026-06-24 | 1308.50 | 1338.50 | 1297.00 | 1318.50 | +1.31% | 7,603,200 |
| 2026-06-23 | 1298.00 | 1317.50 | 1274.00 | 1301.50 | -0.23% | 8,922,500 |
| 2026-06-22 | 1303.00 | 1321.50 | 1298.50 | 1304.50 | -0.80% | 5,956,600 |
| 2026-06-19 | 1323.00 | 1324.00 | 1301.00 | 1315.00 | -1.57% | 14,011,800 |
| 2026-06-18 | 1350.00 | 1362.50 | 1328.50 | 1336.00 | -2.16% | 7,639,000 |
| 2026-06-17 | 1366.00 | 1391.50 | 1351.50 | 1365.50 | +0.33% | 5,482,500 |
| 2026-06-16 | 1380.00 | 1380.00 | 1345.00 | 1361.00 | -1.56% | 7,447,000 |
| 2026-06-15 | 1390.00 | 1400.00 | 1363.50 | 1382.50 | -0.40% | 6,712,800 |
| 2026-06-12 | 1370.00 | 1401.00 | 1363.50 | 1388.00 | +1.09% | 9,564,800 |
| 2026-06-11 | 1410.50 | 1418.50 | 1361.00 | 1373.00 | -3.51% | 13,413,900 |
| 2026-06-10 | 1390.50 | 1423.00 | 1380.00 | 1423.00 | +3.87% | 8,119,600 |
| 2026-06-09 | 1383.50 | 1408.50 | 1358.00 | 1370.00 | -1.76% | 8,348,100 |
| 2026-06-08 | 1360.50 | 1398.00 | 1342.00 | 1394.50 | +2.95% | 9,676,000 |
| 2026-06-05 | 1339.50 | 1380.00 | 1337.00 | 1354.50 | +1.42% | 5,643,100 |
| 2026-06-04 | 1350.00 | 1361.00 | 1335.50 | 1335.50 | -1.15% | 6,327,900 |
| 2026-06-03 | 1342.00 | 1359.50 | 1322.00 | 1351.00 | +0.19% | 6,729,300 |
| 2026-06-02 | 1329.00 | 1366.00 | 1318.00 | 1348.50 | -0.30% | 9,032,700 |
| 2026-06-01 | 1395.00 | 1399.00 | 1337.00 | 1352.50 | -2.80% | 12,942,000 |
| 2026-05-29 | 1395.00 | 1419.00 | 1387.00 | 1391.50 | -0.75% | 17,310,300 |
| 2026-05-28 | 1425.00 | 1434.00 | 1392.00 | 1402.00 | -0.92% | 7,446,800 |
| 2026-05-27 | 1410.00 | 1421.00 | 1388.00 | 1415.00 | -0.91% | 9,404,400 |
| 2026-05-26 | 1410.50 | 1434.50 | 1404.50 | 1428.00 | +1.28% | 6,551,700 |
| 2026-05-25 | 1480.00 | 1480.50 | 1410.00 | 1410.00 | -4.76% | 10,254,000 |
| 2026-05-22 | 1477.50 | 1484.50 | 1437.00 | 1480.50 | -1.07% | 7,341,200 |
| 2026-05-21 | 1500.00 | 1555.00 | 1495.50 | 1496.50 | -1.45% | 7,250,400 |
| 2026-05-20 | 1516.00 | 1520.00 | 1487.00 | 1518.50 | +1.20% | 8,577,000 |
| 2026-05-19 | 1449.50 | 1500.50 | 1440.00 | 1500.50 | +5.59% | 8,892,400 |
| 2026-05-18 | 1491.00 | 1502.50 | 1419.00 | 1421.00 | -5.11% | 10,492,200 |
| 2026-05-15 | 1480.00 | 1511.50 | 1473.00 | 1497.50 | +1.39% | 7,941,000 |
| 2026-05-14 | 1535.00 | 1535.50 | 1471.00 | 1477.00 | -2.99% | 8,257,900 |
| 2026-05-13 | 1510.00 | 1551.00 | 1509.00 | 1522.50 | +1.50% | 5,372,400 |
| 2026-05-12 | 1532.00 | 1548.00 | 1500.00 | 1500.00 | -2.09% | 7,871,000 |
| 2026-05-11 | 1531.00 | 1553.00 | 1521.00 | 1532.00 | +0.07% | 6,012,400 |
| 2026-05-08 | 1562.00 | 1564.50 | 1511.00 | 1531.00 | -1.03% | 7,632,900 |
| 2026-05-07 | 1552.00 | 1565.00 | 1524.00 | 1547.00 | -0.29% | 11,895,700 |
| 2026-05-01 | 1520.00 | 1565.50 | 1510.00 | 1551.50 | +2.75% | 7,170,500 |
| 2026-04-30 | 1569.00 | 1575.50 | 1490.00 | 1510.00 | -3.73% | 14,813,500 |
| 2026-04-28 | 1555.00 | 1572.00 | 1543.00 | 1568.50 | +1.39% | 6,252,100 |
| 2026-04-27 | 1530.00 | 1575.50 | 1512.00 | 1547.00 | +0.49% | 8,960,000 |
| 2026-04-24 | 1593.00 | 1594.00 | 1539.50 | 1539.50 | -2.84% | 11,953,200 |
| 2026-04-23 | 1652.50 | 1656.50 | 1584.50 | 1584.50 | -4.86% | 13,301,300 |
| 2026-04-22 | 1683.00 | 1689.00 | 1665.50 | 1665.50 | -1.04% | 6,163,300 |
| 2026-04-21 | 1714.00 | 1716.00 | 1683.00 | 1683.00 | -1.89% | 7,576,200 |
| 2026-04-20 | 1710.50 | 1727.00 | 1710.00 | 1715.50 | +0.67% | 4,988,300 |
| 2026-04-17 | 1755.50 | 1757.00 | 1704.00 | 1704.00 | -3.32% | 8,517,600 |
| 2026-04-16 | 1742.00 | 1772.00 | 1728.00 | 1762.50 | +1.03% | 6,268,300 |
| 2026-04-15 | 1730.00 | 1757.00 | 1726.00 | 1744.50 | +1.34% | 8,620,300 |
| 2026-04-14 | 1720.00 | 1732.00 | 1712.50 | 1721.50 | -0.15% | 7,226,900 |
| 2026-04-13 | 1760.00 | 1760.00 | 1720.00 | 1724.00 | -2.21% | 8,746,900 |
| 2026-04-10 | 1796.00 | 1799.00 | 1750.00 | 1763.00 | -2.06% | 14,798,800 |
| 2026-04-09 | 1946.50 | 1973.50 | 1800.00 | 1800.00 | -8.19% | 28,343,300 |
| 2026-04-08 | 1935.00 | 1960.50 | 1920.00 | 1960.50 | +2.27% | 9,210,400 |
| 2026-04-07 | 1939.50 | 1967.00 | 1910.00 | 1917.00 | -0.83% | 5,298,700 |
| 2026-04-06 | 1940.50 | 1969.50 | 1924.50 | 1933.00 | -0.41% | 4,245,200 |
| 2026-04-03 | 1920.50 | 1941.00 | 1912.00 | 1941.00 | +0.70% | 2,883,200 |
| 2026-04-02 | 1947.50 | 1975.50 | 1911.50 | 1927.50 | -1.03% | 6,165,000 |
| 2026-04-01 | 1912.00 | 1949.00 | 1904.00 | 1947.50 | +3.34% | 5,663,600 |
| 2026-03-31 | 1915.00 | 1917.00 | 1866.00 | 1884.50 | -1.10% | 6,830,200 |
| 2026-03-30 | 1881.00 | 1915.50 | 1860.00 | 1905.50 | -0.52% | 7,171,900 |
| 2026-03-27 | 1902.50 | 1930.50 | 1893.00 | 1915.50 | +0.68% | 7,433,900 |
| 2026-03-26 | 1935.00 | 1938.00 | 1890.00 | 1902.50 | -1.76% | 7,045,300 |
| 2026-03-25 | 1936.50 | 1949.00 | 1926.00 | 1936.50 | +0.78% | 5,902,200 |
| 2026-03-24 | 1905.50 | 1921.50 | 1892.00 | 1921.50 | +1.59% | 5,995,400 |
| 2026-03-23 | 1911.00 | 1923.50 | 1879.00 | 1891.50 | -2.20% | 8,593,100 |
| 2026-03-19 | 1960.00 | 1964.50 | 1932.50 | 1934.00 | -3.44% | 8,801,000 |
| 2026-03-18 | 1960.00 | 2007.50 | 1960.00 | 2003.00 | +1.49% | 4,894,500 |
| 2026-03-17 | 1975.00 | 1981.00 | 1960.50 | 1973.50 | +0.38% | 4,564,100 |
| 2026-03-16 | 2009.50 | 2014.00 | 1947.00 | 1966.00 | -2.63% | 6,815,700 |
| 2026-03-13 | 1996.00 | 2034.50 | 1995.00 | 2019.00 | -0.49% | 7,290,800 |
| 2026-03-12 | 1980.00 | 2029.00 | 1968.00 | 2029.00 | +2.11% | 8,679,500 |
| 2026-03-11 | 2009.50 | 2034.50 | 1981.50 | 1987.00 | -0.08% | 6,948,200 |
| 2026-03-10 | 2016.00 | 2030.00 | 1975.50 | 1988.50 | -1.39% | 8,958,400 |
| 2026-03-09 | 2000.00 | 2031.00 | 1974.00 | 2016.50 | -1.44% | 8,527,100 |
| 2026-03-06 | 2030.00 | 2052.50 | 2005.00 | 2046.00 | +0.57% | 5,625,300 |
| 2026-03-05 | 2103.50 | 2114.50 | 2027.50 | 2034.50 | -1.71% | 8,189,100 |
| 2026-03-04 | 2000.00 | 2070.00 | 1995.00 | 2070.00 | -0.24% | 9,647,900 |
| 2026-03-03 | 2107.00 | 2109.50 | 2042.00 | 2075.00 | -3.06% | 10,734,500 |
| 2026-03-02 | 2167.50 | 2181.00 | 2125.00 | 2140.50 | -3.86% | 9,599,600 |
| 2026-02-27 | 2220.00 | 2232.00 | 2197.50 | 2226.50 | +1.07% | 9,674,200 |
| 2026-02-26 | 2253.00 | 2269.00 | 2197.50 | 2203.00 | -3.53% | 10,571,500 |
| 2026-02-25 | 2300.00 | 2310.00 | 2268.00 | 2283.50 | -1.59% | 11,469,400 |
| 2026-02-24 | 2326.50 | 2326.50 | 2261.00 | 2320.50 | +1.11% | 8,271,500 |
| 2026-02-20 | 2320.00 | 2322.00 | 2271.50 | 2295.00 | -1.71% | 6,717,000 |
| 2026-02-19 | 2373.00 | 2389.50 | 2330.00 | 2335.00 | -2.73% | 8,198,300 |
| 2026-02-18 | 2386.00 | 2415.00 | 2355.00 | 2400.50 | +1.72% | 8,160,000 |
| 2026-02-17 | 2340.00 | 2392.00 | 2329.00 | 2360.00 | +2.23% | 7,420,500 |
| 2026-02-16 | 2329.50 | 2330.00 | 2281.00 | 2308.50 | -0.45% | 5,605,700 |
| 2026-02-13 | 2314.00 | 2344.00 | 2282.50 | 2319.00 | +0.83% | 11,532,300 |
| 2026-02-12 | 2242.00 | 2300.00 | 2235.00 | 2300.00 | +3.60% | 9,681,900 |
| 2026-02-10 | 2245.00 | 2248.00 | 2217.00 | 2220.00 | -0.60% | 6,744,000 |
| 2026-02-09 | 2280.00 | 2285.00 | 2217.50 | 2233.50 | -1.28% | 9,296,600 |
| 2026-02-06 | 2265.00 | 2269.00 | 2215.00 | 2262.50 | +0.49% | 6,548,000 |
| 2026-02-05 | 2238.00 | 2272.50 | 2211.00 | 2251.50 | +2.36% | 9,240,700 |
| 2026-02-04 | 2200.00 | 2212.00 | 2172.50 | 2199.50 | +0.69% | 6,091,400 |
| 2026-02-03 | 2173.00 | 2206.50 | 2131.50 | 2184.50 | +0.44% | 8,986,100 |
| 2026-02-02 | 2150.00 | 2225.50 | 2134.00 | 2175.00 | +2.84% | 11,334,900 |
| 2026-01-30 | 2121.50 | 2131.00 | 2088.50 | 2115.00 | +0.00% | 7,911,900 |
| 2026-01-29 | 2150.00 | 2150.00 | 2104.50 | 2115.00 | -3.23% | 9,040,600 |
| 2026-01-28 | 2184.50 | 2207.50 | 2174.00 | 2185.50 | -0.84% | 6,798,000 |
| 2026-01-27 | 2259.00 | 2260.50 | 2193.00 | 2204.00 | -1.54% | 7,890,100 |
| 2026-01-26 | 2250.00 | 2259.00 | 2222.50 | 2238.50 | -0.07% | 8,266,700 |
| 2026-01-23 | 2232.00 | 2247.50 | 2203.50 | 2240.00 | +1.24% | 8,520,100 |
| 2026-01-22 | 2305.50 | 2325.00 | 2206.00 | 2212.50 | -5.53% | 14,951,900 |
| 2026-01-21 | 2365.50 | 2402.50 | 2332.00 | 2342.00 | -1.99% | 13,285,100 |
| 2026-01-20 | 2280.00 | 2396.50 | 2257.50 | 2389.50 | +5.87% | 24,947,600 |
| 2026-01-19 | 2197.00 | 2273.00 | 2180.00 | 2257.00 | +6.66% | 19,264,600 |
| 2026-01-16 | 2208.00 | 2219.00 | 2116.00 | 2116.00 | -5.26% | 12,621,100 |
| 2026-01-15 | 2214.50 | 2243.00 | 2192.00 | 2233.50 | +1.94% | 10,138,300 |
| 2026-01-14 | 2200.00 | 2215.00 | 2151.50 | 2191.00 | +0.00% | 10,296,700 |
| 2026-01-13 | 2199.00 | 2248.00 | 2170.50 | 2191.00 | +0.41% | 14,134,200 |
| 2026-01-09 | 2313.50 | 2340.00 | 2163.00 | 2182.00 | -7.68% | 32,820,600 |
| 2026-01-08 | 2438.50 | 2439.00 | 2354.00 | 2363.50 | -1.62% | 11,158,300 |
| 2026-01-07 | 2417.50 | 2424.50 | 2375.00 | 2402.50 | -3.69% | 10,432,600 |
| 2026-01-06 | 2475.50 | 2504.00 | 2431.00 | 2494.50 | +0.38% | 8,909,800 |
| 2026-01-05 | 2481.00 | 2542.50 | 2468.50 | 2485.00 | +0.32% | 8,028,100 |
| 2025-12-30 | 2479.00 | 2481.50 | 2450.50 | 2477.00 | +0.28% | 4,341,600 |
| 2025-12-29 | 2488.00 | 2504.00 | 2435.50 | 2470.00 | +0.57% | 6,669,700 |
| 2025-12-26 | 2489.00 | 2496.00 | 2435.00 | 2456.00 | -0.83% | 5,035,400 |
| 2025-12-25 | 2480.00 | 2497.50 | 2462.00 | 2476.50 | +0.10% | 3,857,500 |
| 2025-12-24 | 2434.50 | 2474.00 | 2426.00 | 2474.00 | +1.92% | 5,921,100 |
| 2025-12-23 | 2417.50 | 2460.00 | 2389.50 | 2427.50 | +0.71% | 7,750,600 |
| 2025-12-22 | 2491.00 | 2499.50 | 2409.00 | 2410.50 | -3.89% | 9,326,200 |
| 2025-12-19 | 2393.00 | 2519.00 | 2387.00 | 2508.00 | +3.72% | 14,032,500 |
| 2025-12-18 | 2399.00 | 2427.00 | 2358.00 | 2418.00 | +1.32% | 8,562,700 |
| 2025-12-17 | 2400.00 | 2415.00 | 2346.00 | 2386.50 | +1.23% | 9,511,300 |
| 2025-12-16 | 2460.00 | 2464.50 | 2344.00 | 2357.50 | -3.85% | 11,987,400 |
| 2025-12-15 | 2339.00 | 2452.00 | 2313.50 | 2452.00 | +7.12% | 20,878,500 |
| 2025-12-12 | 2293.00 | 2316.50 | 2271.00 | 2289.00 | +1.02% | 10,159,500 |
| 2025-12-11 | 2380.00 | 2386.00 | 2266.00 | 2266.00 | -3.98% | 9,175,000 |
| 2025-12-10 | 2397.50 | 2421.50 | 2287.00 | 2360.00 | -0.27% | 13,019,000 |
| 2025-12-09 | 2350.00 | 2384.50 | 2328.50 | 2366.50 | +0.74% | 10,695,400 |
| 2025-12-08 | 2521.00 | 2522.50 | 2349.00 | 2349.00 | -6.86% | 17,984,300 |
| 2025-12-05 | 2590.50 | 2597.50 | 2508.00 | 2522.00 | -3.83% | 10,907,400 |
| 2025-12-04 | 2580.00 | 2652.00 | 2580.00 | 2622.50 | +1.67% | 10,070,600 |
| 2025-12-03 | 2730.50 | 2735.50 | 2551.00 | 2579.50 | -6.68% | 17,796,000 |
| 2025-12-02 | 2761.00 | 2798.00 | 2730.00 | 2764.00 | -0.32% | 8,967,300 |
| 2025-12-01 | 2819.00 | 2881.50 | 2752.50 | 2773.00 | -1.93% | 12,035,000 |
| 2025-11-28 | 2866.50 | 2906.00 | 2825.00 | 2827.50 | -1.74% | 10,995,200 |
| 2025-11-27 | 2855.00 | 2885.00 | 2816.50 | 2877.50 | +0.66% | 7,747,600 |
| 2025-11-26 | 2780.50 | 2868.00 | 2751.00 | 2858.50 | +2.62% | 10,369,500 |
| 2025-11-25 | 2880.50 | 2920.00 | 2777.00 | 2785.50 | -2.47% | 14,626,700 |
| 2025-11-21 | 2823.00 | 2912.00 | 2782.50 | 2856.00 | +1.28% | 25,262,900 |
| 2025-11-20 | 2649.00 | 2857.50 | 2643.00 | 2820.00 | +6.62% | 20,073,800 |
| 2025-11-19 | 2551.00 | 2663.00 | 2510.00 | 2645.00 | +4.57% | 12,045,800 |
| 2025-11-18 | 2525.00 | 2556.50 | 2479.50 | 2529.50 | -0.63% | 7,100,500 |
| 2025-11-17 | 2500.00 | 2560.00 | 2462.50 | 2545.50 | +2.39% | 11,149,300 |
| 2025-11-14 | 2450.00 | 2494.00 | 2418.50 | 2486.00 | +1.47% | 7,332,600 |
| 2025-11-13 | 2405.00 | 2451.00 | 2387.00 | 2450.00 | +2.60% | 5,356,200 |
| 2025-11-12 | 2400.00 | 2430.00 | 2358.00 | 2388.00 | -0.08% | 6,693,700 |
| 2025-11-11 | 2328.00 | 2393.00 | 2315.00 | 2390.00 | +3.80% | 7,047,900 |
| 2025-11-10 | 2292.00 | 2302.50 | 2260.00 | 2302.50 | +0.68% | 4,360,300 |
| 2025-11-07 | 2285.00 | 2312.50 | 2265.50 | 2287.00 | +0.97% | 6,550,100 |
| 2025-11-06 | 2291.00 | 2313.00 | 2226.00 | 2265.00 | -1.11% | 7,567,000 |
| 2025-11-05 | 2346.00 | 2360.00 | 2260.50 | 2290.50 | -1.31% | 11,231,800 |
| 2025-11-04 | 2320.00 | 2365.00 | 2304.50 | 2321.00 | -4.86% | 9,916,200 |
| 2025-10-31 | 2410.00 | 2463.00 | 2400.00 | 2439.50 | +1.75% | 9,490,100 |
| 2025-10-30 | 2364.50 | 2424.50 | 2352.00 | 2397.50 | +0.82% | 15,547,400 |
| 2025-10-29 | 2351.00 | 2385.00 | 2318.00 | 2378.00 | +1.45% | 9,097,600 |
| 2025-10-28 | 2372.00 | 2394.50 | 2339.50 | 2344.00 | -0.42% | 8,618,700 |
| 2025-10-27 | 2345.00 | 2394.50 | 2312.00 | 2354.00 | +0.13% | 8,987,900 |
| 2025-10-24 | 2372.00 | 2378.00 | 2319.00 | 2351.00 | -0.70% | 9,054,400 |
| 2025-10-23 | 2355.00 | 2380.00 | 2326.00 | 2367.50 | +0.68% | 9,885,600 |
| 2025-10-22 | 2230.00 | 2358.50 | 2225.00 | 2351.50 | +6.02% | 15,536,100 |
| 2025-10-21 | 2240.00 | 2269.00 | 2190.50 | 2218.00 | -1.29% | 10,919,500 |
| 2025-10-20 | 2200.00 | 2258.50 | 2194.00 | 2247.00 | +3.07% | 14,802,300 |
| 2025-10-17 | 2092.00 | 2278.50 | 2091.50 | 2180.00 | +3.74% | 27,860,700 |
| 2025-10-16 | 2101.00 | 2148.00 | 2042.50 | 2101.50 | +2.26% | 13,817,800 |
| 2025-10-15 | 1918.50 | 2084.00 | 1880.00 | 2055.00 | +9.40% | 22,757,200 |
| 2025-10-14 | 1818.50 | 1878.50 | 1814.50 | 1878.50 | +2.65% | 10,389,100 |
| 2025-10-10 | 1797.50 | 1834.00 | 1791.00 | 1830.00 | +0.33% | 7,269,700 |
| 2025-10-09 | 1816.00 | 1824.00 | 1800.00 | 1824.00 | -0.05% | 5,139,900 |
| 2025-10-08 | 1810.00 | 1854.00 | 1809.50 | 1825.00 | +1.14% | 6,333,400 |
| 2025-10-07 | 1815.00 | 1817.50 | 1792.50 | 1804.50 | -0.88% | 4,820,100 |
| 2025-10-06 | 1818.00 | 1828.00 | 1795.50 | 1820.50 | +3.00% | 7,395,200 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+37.01%). Schwächster Monat: Dez (-10.67%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von AEON CO.,LTD. (8267.T)?
1119.50 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 8267.T?
2920.00 im Hoch und 1101.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von AEON CO.,LTD.?
Historisch war der stärkste Kalendermonat von 8267.T der Okt (Durchschnitt +37.01%), der schwächste der Dez (Durchschnitt -10.67%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.