14,200€
-4,05%
Echtzeit-Aktienkurs Nisshinbo Holdings Inc.
Bid:
Ask:
Aktienkurse zur Nisshinbo Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 14,20 | 14,30 | 14,20 | 14,20 | -4,05% | - |
| 14.10.2026 | 14,80 | 14,90 | 14,70 | 14,80 | 0,00% | - |
| 13.10.2026 | 15,00 | 15,00 | 14,70 | 14,80 | -0,67% | - |
| 12.10.2026 | 14,80 | 15,00 | 14,80 | 14,90 | -0,67% | - |
| 09.10.2026 | 14,90 | 15,10 | 14,90 | 15,00 | -1,32% | 11,00 |
| 08.10.2026 | 15,40 | 15,40 | 15,20 | 15,20 | -3,80% | - |
| 07.10.2026 | 15,90 | 16,00 | 15,70 | 15,80 | 0,64% | - |
| 06.10.2026 | 15,70 | 15,80 | 15,70 | 15,70 | 0,00% | - |
| 05.10.2026 | 15,80 | 15,90 | 15,70 | 15,70 | 2,61% | 81,00 |
| 02.10.2026 | 15,10 | 15,40 | 15,10 | 15,30 | 3,38% | - |
| 01.10.2026 | 14,80 | 14,90 | 14,70 | 14,80 | 0,00% | - |
| 30.09.2026 | 14,80 | 14,80 | 14,70 | 14,80 | 0,68% | - |
| 29.09.2026 | 14,50 | 14,70 | 14,50 | 14,70 | 0,68% | - |
| 28.09.2026 | 14,60 | 14,70 | 14,50 | 14,60 | 2,10% | - |
| 25.09.2026 | 14,20 | 14,30 | 14,20 | 14,30 | 2,88% | - |
| 24.09.2026 | 14,00 | 14,00 | 13,90 | 13,90 | 2,96% | - |
| 23.09.2026 | 13,70 | 13,70 | 13,50 | 13,50 | -1,46% | - |
| 22.09.2026 | 13,40 | 13,70 | 13,40 | 13,70 | 0,74% | - |
| 21.09.2026 | 13,30 | 13,60 | 13,30 | 13,60 | 0,74% | - |
| 18.09.2026 | 13,50 | 13,60 | 13,40 | 13,50 | 2,27% | - |
| 17.09.2026 | 13,20 | 13,30 | 13,20 | 13,20 | -0,75% | 48,00 |
| 16.09.2026 | 13,30 | 13,40 | 13,30 | 13,30 | 4,72% | - |
| 15.09.2026 | 12,70 | 12,70 | 12,60 | 12,70 | 2,42% | - |
| 14.09.2026 | 12,50 | 12,50 | 12,40 | 12,40 | -1,59% | - |
| 11.09.2026 | 12,50 | 12,60 | 12,50 | 12,60 | 0,00% | - |
| 10.09.2026 | 12,70 | 12,70 | 12,60 | 12,60 | -3,82% | - |
| 09.09.2026 | 13,00 | 13,20 | 12,90 | 13,10 | 5,65% | - |
| 08.09.2026 | 12,50 | 12,50 | 12,30 | 12,40 | -2,36% | 12,00 |
| 07.09.2026 | 12,50 | 12,70 | 12,50 | 12,70 | 2,42% | - |
| 04.09.2026 | 12,30 | 12,50 | 12,20 | 12,40 | -1,59% | - |
| 03.09.2026 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | - |
| 02.09.2026 | 12,60 | 12,60 | 12,40 | 12,50 | 3,31% | - |
| 01.09.2026 | 12,30 | 12,40 | 12,00 | 12,10 | -2,42% | - |
| 31.08.2026 | 12,50 | 12,50 | 12,30 | 12,40 | 6,90% | - |
| 28.08.2026 | 11,60 | 11,70 | 11,60 | 11,60 | 0,00% | - |
| 27.08.2026 | 11,60 | 11,60 | 11,50 | 11,60 | 0,87% | - |
| 26.08.2026 | 11,60 | 11,60 | 11,50 | 11,50 | 0,00% | - |
| 25.08.2026 | 11,50 | 11,50 | 11,40 | 11,50 | 1,77% | - |
| 24.08.2026 | 11,40 | 11,40 | 11,30 | 11,30 | -1,74% | - |
| 21.08.2026 | 11,50 | 11,60 | 11,50 | 11,50 | 0,00% | - |
| 20.08.2026 | 11,70 | 11,70 | 11,50 | 11,50 | -0,86% | - |
| 19.08.2026 | 11,60 | 11,80 | 11,50 | 11,60 | 5,45% | - |
| 05.05.2026 | 11,00 | 11,00 | 10,90 | 11,00 | 0,92% | - |
| 04.05.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 30.04.2026 | 11,10 | 11,30 | 11,00 | 11,30 | 3,67% | - |
| 29.04.2026 | 10,80 | 11,00 | 10,80 | 10,90 | 0,00% | 16,00 |
| 28.04.2026 | 11,00 | 11,00 | 10,90 | 10,90 | 4,81% | - |
| 27.04.2026 | 10,40 | 10,50 | 10,40 | 10,40 | 0,97% | - |
| 24.04.2026 | 10,20 | 10,30 | 10,20 | 10,30 | 1,98% | - |
| 23.04.2026 | 10,10 | 10,10 | 10,00 | 10,10 | -2,88% | - |
| 22.04.2026 | 10,30 | 10,40 | 10,30 | 10,40 | -1,89% | - |
| 21.04.2026 | 10,60 | 10,70 | 10,50 | 10,60 | 0,95% | - |
| 20.04.2026 | 10,50 | 10,70 | 10,40 | 10,50 | 6,06% | 7.600,00 |
| 17.04.2026 | 9,80 | 9,90 | 9,70 | 9,90 | 1,54% | 17,00 |
| 16.04.2026 | 9,80 | 9,90 | 9,50 | 9,75 | 5,98% | - |
| 15.04.2026 | 8,85 | 9,25 | 8,85 | 9,20 | 2,79% | - |
| 14.04.2026 | 8,90 | 8,95 | 8,85 | 8,95 | 1,13% | - |
| 13.04.2026 | 8,80 | 8,85 | 8,78 | 8,85 | 0,00% | - |
| 10.04.2026 | 8,90 | 8,90 | 8,85 | 8,85 | 0,00% | - |
| 09.04.2026 | 8,85 | 8,90 | 8,80 | 8,85 | -1,67% | - |
| 08.04.2026 | 8,93 | 9,05 | 8,93 | 9,00 | 7,14% | - |
| 07.04.2026 | 8,50 | 8,50 | 8,40 | 8,40 | 1,82% | - |
| 02.04.2026 | 8,20 | 8,30 | 8,18 | 8,25 | 1,23% | - |
| 01.04.2026 | 8,20 | 8,20 | 8,15 | 8,15 | 2,19% | - |
| 31.03.2026 | 7,95 | 8,00 | 7,85 | 7,98 | -0,31% | - |
| 30.03.2026 | 8,00 | 8,10 | 8,00 | 8,00 | -1,84% | - |
| 27.03.2026 | 8,30 | 8,30 | 8,15 | 8,15 | -1,21% | - |
| 26.03.2026 | 8,30 | 8,30 | 8,20 | 8,25 | -2,37% | - |
| 25.03.2026 | 8,25 | 8,50 | 8,25 | 8,45 | 3,05% | - |
| 24.03.2026 | 8,15 | 8,20 | 8,15 | 8,20 | 1,86% | - |
| 23.03.2026 | 7,93 | 8,15 | 7,88 | 8,05 | -0,31% | - |
| 20.03.2026 | 8,10 | 8,25 | 8,08 | 8,08 | -2,71% | - |
| 19.03.2026 | 8,35 | 8,35 | 8,28 | 8,30 | -2,92% | - |
| 18.03.2026 | 8,60 | 8,60 | 8,55 | 8,55 | 3,01% | - |
| 17.03.2026 | 8,15 | 8,35 | 8,15 | 8,30 | -1,19% | - |
| 16.03.2026 | 8,25 | 8,45 | 8,25 | 8,40 | -1,75% | 1.904,00 |
| 13.03.2026 | 8,55 | 8,55 | 8,50 | 8,55 | -2,29% | - |
| 12.03.2026 | 8,55 | 8,75 | 8,55 | 8,75 | -2,23% | - |
| 11.03.2026 | 8,75 | 8,95 | 8,75 | 8,95 | 1,70% | - |
| 10.03.2026 | 8,60 | 8,85 | 8,60 | 8,80 | 4,14% | - |
| 09.03.2026 | 8,33 | 8,48 | 8,28 | 8,45 | -3,98% | - |
| 06.03.2026 | 8,90 | 8,95 | 8,80 | 8,80 | 0,00% | - |
| 05.03.2026 | 8,80 | 8,95 | 8,80 | 8,80 | -0,56% | 5.800,00 |
| 04.03.2026 | 8,75 | 8,85 | 8,70 | 8,85 | 0,57% | - |
| 03.03.2026 | 9,25 | 9,25 | 8,70 | 8,80 | -8,33% | - |
| 02.03.2026 | 9,60 | 9,65 | 9,55 | 9,60 | 1,05% | - |
| 27.02.2026 | 9,35 | 9,55 | 9,35 | 9,50 | 1,06% | - |
| 26.02.2026 | 9,20 | 9,45 | 9,20 | 9,40 | -2,59% | - |
| 25.02.2026 | 9,60 | 9,65 | 9,60 | 9,65 | 1,05% | - |
| 24.02.2026 | 9,60 | 9,60 | 9,50 | 9,55 | 1,60% | - |
| 23.02.2026 | 9,20 | 9,40 | 9,20 | 9,40 | 0,00% | - |
| 20.02.2026 | 9,20 | 9,40 | 9,20 | 9,40 | 1,08% | 210,00 |
| 19.02.2026 | 9,10 | 9,35 | 9,10 | 9,30 | 1,09% | - |
| 18.02.2026 | 9,00 | 9,20 | 9,00 | 9,20 | 1,66% | - |
| 17.02.2026 | 8,85 | 9,05 | 8,85 | 9,05 | 4,62% | - |
| 16.02.2026 | 8,70 | 8,70 | 8,65 | 8,65 | -0,57% | - |
| 13.02.2026 | 8,50 | 8,75 | 8,50 | 8,70 | 0,00% | - |
| 12.02.2026 | 8,50 | 8,70 | 8,50 | 8,70 | 4,19% | - |
| 11.02.2026 | 8,10 | 8,35 | 8,10 | 8,35 | 1,21% | - |
| 10.02.2026 | 8,20 | 8,25 | 8,15 | 8,25 | -12,23% | - |