17,450€
5,44%
Echtzeit-Aktienkurs Nippon Light Metal Holdings Co Ltd.
Bid:
Ask:
Aktienkurse zur Nippon Light Metal Holdings Co Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,20 | 15,35 | 15,20 | 15,35 | 0,00% | - |
| 04.05.2026 | 15,35 | 15,40 | 15,25 | 15,35 | -1,29% | - |
| 30.04.2026 | 15,25 | 15,55 | 15,15 | 15,55 | 1,97% | - |
| 29.04.2026 | 15,20 | 15,35 | 15,20 | 15,25 | 0,00% | - |
| 28.04.2026 | 15,35 | 15,35 | 15,25 | 15,25 | -0,65% | - |
| 27.04.2026 | 15,35 | 15,45 | 15,35 | 15,35 | 0,00% | - |
| 24.04.2026 | 15,25 | 15,35 | 15,25 | 15,35 | 0,66% | - |
| 23.04.2026 | 15,25 | 15,25 | 15,15 | 15,25 | -1,93% | - |
| 22.04.2026 | 15,55 | 15,55 | 15,45 | 15,55 | -1,27% | - |
| 21.04.2026 | 15,85 | 15,85 | 15,75 | 15,75 | 0,00% | - |
| 20.04.2026 | 15,75 | 15,95 | 15,65 | 15,75 | -2,48% | 700,00 |
| 17.04.2026 | 15,95 | 16,25 | 15,95 | 16,15 | 0,00% | - |
| 16.04.2026 | 16,25 | 16,25 | 16,15 | 16,15 | 0,00% | - |
| 15.04.2026 | 16,05 | 16,15 | 16,05 | 16,15 | -1,22% | - |
| 14.04.2026 | 16,25 | 16,35 | 16,25 | 16,35 | 1,24% | - |
| 13.04.2026 | 16,05 | 16,15 | 16,00 | 16,15 | 1,25% | - |
| 10.04.2026 | 15,95 | 16,05 | 15,95 | 15,95 | 0,63% | - |
| 09.04.2026 | 15,95 | 15,95 | 15,75 | 15,85 | -1,25% | - |
| 08.04.2026 | 16,15 | 16,25 | 16,00 | 16,05 | 2,56% | - |
| 07.04.2026 | 15,65 | 15,65 | 15,55 | 15,65 | 3,99% | - |
| 02.04.2026 | 15,05 | 15,15 | 15,05 | 15,05 | -3,22% | - |
| 01.04.2026 | 15,45 | 15,60 | 15,45 | 15,55 | 0,65% | - |
| 31.03.2026 | 15,15 | 15,50 | 15,15 | 15,45 | 6,19% | - |
| 30.03.2026 | 14,35 | 14,75 | 14,35 | 14,55 | 0,00% | - |
| 27.03.2026 | 14,60 | 14,75 | 14,55 | 14,55 | 0,00% | 480,00 |
| 26.03.2026 | 14,50 | 14,65 | 14,50 | 14,55 | -2,02% | 870,00 |
| 25.03.2026 | 14,70 | 14,95 | 14,70 | 14,85 | 2,77% | - |
| 24.03.2026 | 14,30 | 14,55 | 14,30 | 14,45 | 3,58% | - |
| 23.03.2026 | 13,90 | 14,25 | 13,80 | 13,95 | -4,78% | - |
| 20.03.2026 | 14,80 | 14,95 | 14,65 | 14,65 | -1,35% | - |
| 19.03.2026 | 14,80 | 15,05 | 14,60 | 14,85 | -6,31% | - |
| 18.03.2026 | 15,70 | 15,85 | 15,70 | 15,85 | 3,26% | 150,00 |
| 17.03.2026 | 15,20 | 15,35 | 15,20 | 15,35 | 0,66% | 45,00 |
| 16.03.2026 | 15,20 | 15,35 | 15,20 | 15,25 | -3,17% | 7.125,00 |
| 13.03.2026 | 15,65 | 15,75 | 15,65 | 15,75 | 0,64% | - |
| 12.03.2026 | 15,50 | 15,65 | 15,50 | 15,65 | -2,49% | - |
| 11.03.2026 | 15,90 | 16,05 | 15,90 | 16,05 | 1,26% | - |
| 10.03.2026 | 15,85 | 15,95 | 15,75 | 15,85 | 1,93% | 38,00 |
| 09.03.2026 | 15,45 | 15,60 | 15,35 | 15,55 | -3,72% | - |
| 06.03.2026 | 16,35 | 16,35 | 16,15 | 16,15 | 0,62% | - |
| 05.03.2026 | 16,00 | 16,25 | 16,00 | 16,05 | 2,56% | - |
| 04.03.2026 | 15,45 | 15,65 | 15,45 | 15,65 | -5,44% | 6.370,00 |
| 03.03.2026 | 16,55 | 16,65 | 16,45 | 16,55 | -3,50% | 588,00 |
| 02.03.2026 | 17,20 | 17,20 | 17,05 | 17,15 | 1,18% | 210,00 |
| 27.02.2026 | 17,05 | 17,05 | 16,95 | 16,95 | 2,42% | - |
| 26.02.2026 | 16,65 | 16,65 | 16,55 | 16,55 | -2,36% | - |
| 25.02.2026 | 16,85 | 16,95 | 16,85 | 16,95 | 3,04% | 17,00 |
| 24.02.2026 | 16,45 | 16,55 | 16,45 | 16,45 | -0,60% | - |
| 23.02.2026 | 16,35 | 16,55 | 16,25 | 16,55 | 1,22% | - |
| 20.02.2026 | 16,20 | 16,35 | 16,20 | 16,35 | 0,62% | - |
| 19.02.2026 | 16,10 | 16,25 | 16,10 | 16,25 | -1,22% | - |
| 18.02.2026 | 16,40 | 16,55 | 16,40 | 16,45 | 0,00% | - |
| 17.02.2026 | 16,45 | 16,55 | 16,45 | 16,45 | 0,61% | - |
| 16.02.2026 | 16,35 | 16,45 | 16,35 | 16,35 | 1,87% | - |
| 13.02.2026 | 15,80 | 16,05 | 15,80 | 16,05 | -6,41% | - |
| 12.02.2026 | 17,00 | 17,15 | 17,00 | 17,15 | 2,39% | 4.592,00 |
| 11.02.2026 | 16,75 | 16,85 | 16,65 | 16,75 | 0,60% | - |
| 10.02.2026 | 16,30 | 16,65 | 16,30 | 16,65 | 1,22% | 447,00 |
| 09.02.2026 | 16,45 | 16,45 | 16,35 | 16,45 | 3,79% | 4.240,00 |
| 06.02.2026 | 15,60 | 15,95 | 15,60 | 15,85 | 2,59% | 311,00 |
| 05.02.2026 | 15,40 | 15,55 | 15,40 | 15,45 | -0,64% | - |
| 04.02.2026 | 15,70 | 15,70 | 15,55 | 15,55 | 3,32% | - |
| 03.02.2026 | 15,15 | 15,25 | 15,05 | 15,05 | -1,31% | 4.284,00 |
| 02.02.2026 | 15,10 | 15,25 | 15,05 | 15,25 | 1,67% | - |
| 30.01.2026 | 14,95 | 15,00 | 14,85 | 15,00 | -2,28% | - |
| 29.01.2026 | 15,20 | 15,35 | 15,20 | 15,35 | 0,66% | 322,00 |
| 28.01.2026 | 15,20 | 15,35 | 15,20 | 15,25 | -1,29% | - |
| 27.01.2026 | 15,40 | 15,65 | 15,40 | 15,45 | 0,65% | 266,00 |
| 26.01.2026 | 15,30 | 15,45 | 15,30 | 15,35 | 1,32% | - |
| 23.01.2026 | 15,15 | 15,25 | 15,05 | 15,15 | 1,34% | - |
| 22.01.2026 | 14,80 | 14,95 | 14,80 | 14,95 | 0,67% | - |
| 21.01.2026 | 14,60 | 14,85 | 14,60 | 14,85 | 0,00% | - |
| 20.01.2026 | 14,80 | 14,95 | 14,80 | 14,85 | -0,67% | - |
| 19.01.2026 | 15,00 | 15,05 | 14,95 | 14,95 | -0,66% | - |
| 16.01.2026 | 14,90 | 15,20 | 14,90 | 15,05 | 0,67% | - |
| 15.01.2026 | 14,95 | 14,95 | 14,85 | 14,95 | 0,67% | - |
| 14.01.2026 | 14,85 | 14,85 | 14,75 | 14,85 | 1,37% | - |
| 13.01.2026 | 14,65 | 14,65 | 14,55 | 14,65 | 2,81% | - |
| 12.01.2026 | 14,10 | 14,25 | 14,10 | 14,25 | -2,06% | - |
| 09.01.2026 | 14,20 | 14,55 | 14,20 | 14,55 | 1,39% | - |
| 08.01.2026 | 14,20 | 14,35 | 14,20 | 14,35 | -0,69% | - |
| 07.01.2026 | 14,30 | 14,60 | 14,30 | 14,45 | 1,40% | - |
| 06.01.2026 | 14,10 | 14,25 | 14,10 | 14,25 | 2,15% | - |
| 05.01.2026 | 13,85 | 14,05 | 13,85 | 13,95 | 0,00% | - |
| 02.01.2026 | 13,85 | 13,95 | 13,85 | 13,95 | 0,00% | - |
| 30.12.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 0,00% | - |
| 29.12.2025 | 13,95 | 14,05 | 13,95 | 13,95 | 2,95% | 1.110,00 |
| 23.12.2025 | 13,40 | 13,55 | 13,40 | 13,55 | 1,50% | - |
| 22.12.2025 | 13,30 | 13,45 | 13,30 | 13,35 | -0,74% | - |
| 19.12.2025 | 13,30 | 13,45 | 13,30 | 13,45 | 0,00% | - |
| 18.12.2025 | 13,45 | 13,55 | 13,45 | 13,45 | -0,37% | - |
| 17.12.2025 | 13,55 | 13,55 | 13,40 | 13,50 | 0,37% | - |
| 16.12.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 0,00% | - |
| 15.12.2025 | 13,40 | 13,45 | 13,35 | 13,45 | 0,00% | - |
| 12.12.2025 | 13,40 | 13,55 | 13,35 | 13,45 | -0,74% | - |
| 11.12.2025 | 13,30 | 13,55 | 13,30 | 13,55 | -2,17% | - |
| 10.12.2025 | 13,80 | 13,85 | 13,75 | 13,85 | 2,21% | - |
| 09.12.2025 | 13,80 | 13,80 | 13,55 | 13,55 | 0,00% | - |
| 08.12.2025 | 13,80 | 13,80 | 13,55 | 13,55 | 1,88% | 14,00 |
| 05.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,37% | - |