11,700€
-0,85%
Echtzeit-Aktienkurs Nippon Meat Packers Inc.
Bid:
Ask:
Aktienkurse zur Nippon Meat Packers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 11,70 | 11,70 | 11,65 | 11,65 | -2,10% | - |
| 20.10.2026 | 11,80 | 11,95 | 11,75 | 11,90 | 3,48% | - |
| 19.10.2026 | 11,70 | 11,75 | 11,50 | 11,50 | -1,29% | - |
| 16.10.2026 | 11,70 | 11,75 | 11,40 | 11,65 | -2,51% | - |
| 15.10.2026 | 11,70 | 11,95 | 11,65 | 11,95 | 4,82% | - |
| 14.10.2026 | 11,55 | 11,65 | 11,40 | 11,40 | 0,00% | - |
| 13.10.2026 | 11,55 | 11,55 | 11,40 | 11,40 | -1,30% | - |
| 12.10.2026 | 11,45 | 11,55 | 11,45 | 11,55 | 0,43% | 30,00 |
| 09.10.2026 | 11,50 | 11,55 | 11,45 | 11,50 | 2,68% | - |
| 08.10.2026 | 11,35 | 11,35 | 11,15 | 11,20 | -0,88% | 39,00 |
| 07.10.2026 | 11,35 | 11,40 | 11,20 | 11,30 | 2,73% | - |
| 06.10.2026 | 11,25 | 11,25 | 11,00 | 11,00 | -0,90% | - |
| 05.10.2026 | 11,25 | 11,35 | 11,10 | 11,10 | -1,77% | - |
| 02.10.2026 | 11,10 | 11,30 | 11,10 | 11,30 | 1,80% | - |
| 01.10.2026 | 11,20 | 11,20 | 10,90 | 11,10 | 0,91% | - |
| 30.09.2026 | 11,00 | 11,10 | 11,00 | 11,00 | -0,90% | - |
| 29.09.2026 | 11,00 | 11,10 | 11,00 | 11,10 | -0,30% | - |
| 28.09.2026 | 11,13 | 11,20 | 11,07 | 11,13 | -0,60% | - |
| 25.09.2026 | 11,07 | 11,20 | 11,07 | 11,20 | 1,20% | - |
| 24.09.2026 | 11,07 | 11,27 | 11,00 | 11,07 | -1,19% | - |
| 23.09.2026 | 11,33 | 11,33 | 11,20 | 11,20 | -1,75% | - |
| 22.09.2026 | 11,13 | 11,40 | 11,13 | 11,40 | 2,40% | - |
| 21.09.2026 | 11,13 | 11,27 | 11,13 | 11,13 | 0,00% | - |
| 18.09.2026 | 11,07 | 11,13 | 11,07 | 11,13 | -5,11% | - |
| 17.09.2026 | 11,60 | 11,73 | 11,60 | 11,73 | 2,33% | - |
| 16.09.2026 | 11,40 | 11,60 | 11,40 | 11,47 | -0,58% | - |
| 15.09.2026 | 11,53 | 11,60 | 11,47 | 11,53 | -0,57% | - |
| 14.09.2026 | 11,60 | 11,73 | 11,53 | 11,60 | -0,57% | - |
| 11.09.2026 | 11,53 | 11,67 | 11,47 | 11,67 | 5,42% | - |
| 10.09.2026 | 11,33 | 11,40 | 11,07 | 11,07 | -0,60% | - |
| 09.09.2026 | 11,40 | 11,40 | 11,13 | 11,13 | -2,34% | - |
| 08.09.2026 | 11,40 | 11,47 | 11,40 | 11,40 | 2,40% | - |
| 07.09.2026 | 11,07 | 11,13 | 11,07 | 11,13 | -0,60% | - |
| 04.09.2026 | 11,07 | 11,20 | 11,00 | 11,20 | 0,00% | - |
| 03.09.2026 | 11,07 | 11,20 | 11,07 | 11,20 | -0,59% | - |
| 02.09.2026 | 11,33 | 11,40 | 11,20 | 11,27 | 1,81% | 300,00 |
| 01.09.2026 | 11,27 | 11,33 | 11,00 | 11,07 | 0,00% | - |
| 31.08.2026 | 11,20 | 11,20 | 11,07 | 11,07 | -0,60% | - |
| 28.08.2026 | 11,27 | 11,33 | 11,13 | 11,13 | -1,18% | - |
| 27.08.2026 | 11,27 | 11,33 | 11,20 | 11,27 | 0,00% | - |
| 26.08.2026 | 11,27 | 11,33 | 11,20 | 11,27 | -1,17% | - |
| 25.08.2026 | 11,40 | 11,40 | 11,33 | 11,40 | 1,18% | - |
| 24.08.2026 | 11,33 | 11,40 | 11,20 | 11,27 | -0,59% | - |
| 21.08.2026 | 11,47 | 11,53 | 11,33 | 11,33 | -0,58% | - |
| 20.08.2026 | 11,40 | 11,67 | 11,33 | 11,40 | 0,59% | - |
| 19.08.2026 | 11,33 | 11,53 | 11,27 | 11,33 | 2,41% | - |
| 18.08.2026 | 11,20 | 11,27 | 11,07 | 11,07 | -1,78% | - |
| 17.08.2026 | 11,27 | 11,33 | 11,27 | 11,27 | 0,00% | - |
| 14.08.2026 | 11,33 | 11,33 | 11,27 | 11,27 | 0,00% | - |
| 13.08.2026 | 11,20 | 11,33 | 11,13 | 11,27 | 1,20% | - |
| 12.08.2026 | 11,13 | 11,20 | 11,07 | 11,13 | 1,83% | - |
| 11.08.2026 | 11,00 | 11,00 | 10,93 | 10,93 | 0,00% | - |
| 10.08.2026 | 11,07 | 11,07 | 10,93 | 10,93 | -1,20% | - |
| 07.08.2026 | 11,07 | 11,13 | 11,07 | 11,07 | 1,84% | - |
| 06.08.2026 | 10,87 | 10,87 | 10,80 | 10,87 | 3,16% | - |
| 05.08.2026 | 10,67 | 10,67 | 10,53 | 10,53 | -4,82% | - |
| 04.08.2026 | 11,07 | 11,07 | 11,07 | 11,07 | -3,49% | 900,00 |
| 03.08.2026 | 11,60 | 11,67 | 11,47 | 11,47 | 1,78% | - |
| 31.07.2026 | 11,33 | 11,40 | 11,27 | 11,27 | -5,59% | - |
| 30.07.2026 | 11,67 | 12,07 | 11,53 | 11,93 | 1,70% | - |
| 29.07.2026 | 11,87 | 11,93 | 11,73 | 11,73 | 1,73% | - |
| 28.07.2026 | 11,53 | 11,60 | 11,40 | 11,53 | 2,98% | - |
| 27.07.2026 | 11,33 | 11,33 | 11,13 | 11,20 | 1,20% | - |
| 24.07.2026 | 11,13 | 11,13 | 10,87 | 11,07 | 1,22% | - |
| 23.07.2026 | 11,00 | 11,00 | 10,87 | 10,93 | -1,20% | - |
| 22.07.2026 | 11,13 | 11,13 | 10,93 | 11,07 | 0,00% | - |
| 21.07.2026 | 11,13 | 11,13 | 11,07 | 11,07 | -1,78% | - |
| 20.07.2026 | 11,27 | 11,33 | 11,20 | 11,27 | 1,20% | - |
| 17.07.2026 | 11,20 | 11,20 | 10,93 | 11,13 | 1,83% | - |
| 16.07.2026 | 11,00 | 11,00 | 10,93 | 10,93 | 0,61% | - |
| 15.07.2026 | 10,93 | 10,93 | 10,80 | 10,87 | -1,81% | - |
| 14.07.2026 | 11,13 | 11,13 | 11,00 | 11,07 | 0,61% | - |
| 13.07.2026 | 11,07 | 11,07 | 11,00 | 11,00 | -0,60% | - |
| 10.07.2026 | 11,00 | 11,07 | 10,93 | 11,07 | -0,60% | - |
| 09.07.2026 | 11,13 | 11,13 | 11,07 | 11,13 | 0,00% | - |
| 08.07.2026 | 11,20 | 11,27 | 11,07 | 11,13 | -1,76% | - |
| 07.07.2026 | 11,33 | 11,33 | 11,20 | 11,33 | 1,80% | - |
| 06.07.2026 | 11,13 | 11,13 | 11,07 | 11,13 | 1,21% | - |
| 03.07.2026 | 11,07 | 11,07 | 10,93 | 11,00 | 1,23% | - |
| 02.07.2026 | 10,93 | 11,00 | 10,80 | 10,87 | 1,24% | - |
| 01.07.2026 | 10,73 | 10,73 | 10,60 | 10,73 | 0,62% | - |
| 30.06.2026 | 10,73 | 10,80 | 10,67 | 10,67 | -1,23% | - |
| 29.06.2026 | 10,93 | 10,93 | 10,80 | 10,80 | -1,82% | - |
| 26.06.2026 | 11,00 | 11,00 | 10,87 | 11,00 | 3,77% | - |
| 25.06.2026 | 10,80 | 10,80 | 10,60 | 10,60 | -1,24% | - |
| 24.06.2026 | 10,80 | 10,80 | 10,67 | 10,73 | -0,62% | - |
| 23.06.2026 | 10,73 | 10,80 | 10,60 | 10,80 | 3,18% | - |
| 22.06.2026 | 10,60 | 10,60 | 10,47 | 10,47 | -1,87% | - |
| 19.06.2026 | 10,60 | 10,67 | 10,60 | 10,67 | 0,00% | - |
| 18.06.2026 | 10,60 | 10,67 | 10,60 | 10,67 | 0,63% | - |
| 17.06.2026 | 10,60 | 10,60 | 10,53 | 10,60 | -1,24% | - |
| 16.06.2026 | 10,80 | 10,80 | 10,73 | 10,73 | -1,23% | - |
| 15.06.2026 | 10,87 | 10,87 | 10,80 | 10,87 | -0,61% | - |
| 12.06.2026 | 10,87 | 11,00 | 10,80 | 10,93 | 0,61% | - |
| 11.06.2026 | 10,80 | 10,93 | 10,80 | 10,87 | 0,00% | - |
| 10.06.2026 | 10,80 | 10,87 | 10,73 | 10,87 | 1,24% | - |
| 09.06.2026 | 10,93 | 10,93 | 10,67 | 10,73 | -4,17% | - |
| 08.06.2026 | 10,93 | 11,20 | 10,93 | 11,20 | 7,01% | - |
| 05.06.2026 | 10,60 | 10,67 | 10,47 | 10,47 | 0,64% | - |
| 04.06.2026 | 10,47 | 10,47 | 10,40 | 10,40 | -0,64% | - |