9,795€
1,49%
Echtzeit-Aktienkurs NIKON CORP.
Bid:
Ask:
Aktienkurse zur NIKON CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 9,63 | 9,83 | 9,55 | 9,80 | 1,55% | 1,00 |
| 08.01.2026 | 9,67 | 9,82 | 9,65 | 9,65 | -0,22% | - |
| 07.01.2026 | 9,51 | 9,73 | 9,51 | 9,67 | 1,30% | - |
| 06.01.2026 | 9,55 | 9,69 | 9,49 | 9,55 | -0,27% | - |
| 05.01.2026 | 9,42 | 9,59 | 9,25 | 9,57 | 2,20% | - |
| 02.01.2026 | 9,44 | 9,44 | 9,34 | 9,37 | -1,49% | - |
| 30.12.2025 | 9,46 | 9,55 | 9,23 | 9,51 | 0,51% | - |
| 29.12.2025 | 9,53 | 9,53 | 9,43 | 9,46 | 0,00% | - |
| 23.12.2025 | 9,35 | 9,49 | 9,25 | 9,46 | 1,33% | - |
| 22.12.2025 | 9,31 | 9,54 | 9,22 | 9,34 | 0,19% | - |
| 19.12.2025 | 9,31 | 9,34 | 9,05 | 9,32 | -0,09% | - |
| 18.12.2025 | 9,36 | 9,72 | 9,25 | 9,33 | 0,25% | - |
| 17.12.2025 | 9,79 | 9,79 | 9,28 | 9,31 | -4,80% | - |
| 16.12.2025 | 9,99 | 9,99 | 9,51 | 9,77 | -2,10% | - |
| 15.12.2025 | 9,69 | 10,11 | 9,69 | 9,98 | 1,87% | - |
| 12.12.2025 | 10,17 | 10,17 | 9,79 | 9,80 | -3,26% | - |
| 11.12.2025 | 10,04 | 10,42 | 10,04 | 10,13 | 1,13% | - |
| 10.12.2025 | 10,09 | 10,20 | 9,90 | 10,02 | -0,77% | - |
| 09.12.2025 | 10,14 | 10,25 | 9,93 | 10,10 | -0,54% | - |
| 08.12.2025 | 10,27 | 10,32 | 9,98 | 10,15 | 0,70% | - |
| 05.12.2025 | 10,05 | 10,23 | 9,99 | 10,08 | -0,16% | - |
| 04.12.2025 | 9,95 | 10,23 | 9,91 | 10,10 | 1,54% | - |
| 03.12.2025 | 10,00 | 10,02 | 9,85 | 9,94 | -0,57% | - |
| 02.12.2025 | 10,32 | 10,32 | 9,96 | 10,00 | -2,76% | - |
| 01.12.2025 | 10,01 | 10,39 | 10,01 | 10,28 | 2,78% | 25,00 |
| 28.11.2025 | 10,00 | 10,02 | 9,77 | 10,00 | 0,10% | - |
| 27.11.2025 | 9,98 | 10,08 | 9,94 | 9,99 | -0,05% | - |
| 26.11.2025 | 9,90 | 10,08 | 9,84 | 10,00 | 1,16% | - |
| 25.11.2025 | 9,63 | 9,90 | 9,61 | 9,89 | 2,69% | - |
| 24.11.2025 | 9,67 | 9,67 | 9,62 | 9,63 | -0,48% | - |
| 21.11.2025 | 9,61 | 9,87 | 9,17 | 9,67 | 2,01% | - |
| 20.11.2025 | 9,94 | 9,94 | 8,99 | 9,48 | -5,04% | - |
| 19.11.2025 | 9,81 | 10,02 | 9,60 | 9,98 | 1,95% | - |
| 18.11.2025 | 9,93 | 9,93 | 9,53 | 9,79 | -1,34% | - |
| 17.11.2025 | 9,98 | 10,05 | 9,90 | 9,93 | -1,30% | - |
| 14.11.2025 | 9,89 | 10,07 | 9,84 | 10,06 | 1,67% | - |
| 13.11.2025 | 10,05 | 10,05 | 9,83 | 9,89 | -1,44% | - |
| 12.11.2025 | 9,99 | 10,08 | 9,85 | 10,04 | 0,48% | - |
| 11.11.2025 | 10,09 | 10,09 | 9,87 | 9,99 | -0,92% | - |
| 10.11.2025 | 10,01 | 10,11 | 9,86 | 10,08 | 1,07% | - |
| 07.11.2025 | 9,55 | 10,08 | 9,55 | 9,97 | 3,65% | - |
| 06.11.2025 | 10,35 | 10,35 | 9,58 | 9,62 | -6,00% | - |
| 05.11.2025 | 10,26 | 10,33 | 10,16 | 10,24 | -0,73% | 130,00 |
| 04.11.2025 | 9,81 | 10,34 | 9,81 | 10,31 | 1,99% | - |
| 03.11.2025 | 10,10 | 10,11 | 10,09 | 10,11 | 1,65% | - |
| 31.10.2025 | 10,22 | 10,22 | 9,67 | 9,95 | -2,58% | 1.443,00 |
| 30.10.2025 | 10,22 | 10,28 | 9,57 | 10,21 | -0,68% | 50,00 |
| 29.10.2025 | 10,42 | 10,42 | 10,13 | 10,28 | -1,39% | - |
| 28.10.2025 | 10,58 | 10,58 | 10,31 | 10,43 | -1,42% | - |
| 27.10.2025 | 10,64 | 10,64 | 10,12 | 10,58 | -0,42% | - |
| 24.10.2025 | 10,53 | 10,64 | 10,53 | 10,62 | 1,24% | - |
| 23.10.2025 | 10,58 | 10,58 | 10,47 | 10,49 | 0,38% | - |
| 22.10.2025 | 10,56 | 10,62 | 10,43 | 10,45 | -0,31% | - |
| 21.10.2025 | 10,62 | 10,62 | 10,31 | 10,48 | -1,25% | - |
| 20.10.2025 | 10,38 | 10,62 | 10,33 | 10,62 | 2,41% | - |
| 17.10.2025 | 10,22 | 10,39 | 10,18 | 10,37 | 1,54% | - |
| 16.10.2025 | 10,32 | 10,36 | 10,20 | 10,21 | -0,75% | - |
| 15.10.2025 | 10,16 | 10,39 | 9,97 | 10,29 | 1,13% | - |
| 14.10.2025 | 10,01 | 10,23 | 9,99 | 10,17 | 2,45% | - |
| 13.10.2025 | 9,78 | 10,10 | 9,76 | 9,93 | -0,29% | - |
| 10.10.2025 | 10,67 | 10,67 | 9,83 | 9,96 | -7,30% | - |
| 09.10.2025 | 10,62 | 10,85 | 10,56 | 10,74 | 1,49% | - |
| 08.10.2025 | 10,45 | 10,64 | 10,45 | 10,58 | 0,59% | - |
| 07.10.2025 | 10,49 | 10,56 | 10,42 | 10,52 | -0,71% | 2.000,00 |
| 06.10.2025 | 10,09 | 10,71 | 10,09 | 10,60 | 5,06% | 3.050,00 |
| 03.10.2025 | 10,15 | 10,15 | 10,03 | 10,08 | -0,65% | - |
| 02.10.2025 | 9,73 | 10,22 | 9,73 | 10,15 | 4,40% | - |
| 01.10.2025 | 10,00 | 10,00 | 9,60 | 9,72 | -2,48% | - |
| 30.09.2025 | 9,83 | 10,14 | 9,80 | 9,97 | 1,22% | - |
| 29.09.2025 | 9,89 | 9,90 | 9,52 | 9,85 | -2,34% | 1,00 |
| 26.09.2025 | 10,25 | 10,25 | 10,06 | 10,09 | -1,37% | - |
| 25.09.2025 | 10,30 | 10,36 | 10,09 | 10,23 | -0,80% | - |
| 24.09.2025 | 10,67 | 10,67 | 10,19 | 10,31 | -1,67% | 310,00 |
| 23.09.2025 | 10,42 | 10,48 | 10,42 | 10,48 | -0,10% | - |
| 22.09.2025 | 11,07 | 11,07 | 10,42 | 10,49 | -4,59% | - |
| 19.09.2025 | 10,33 | 11,06 | 10,33 | 11,00 | 4,74% | 500,00 |
| 18.09.2025 | 10,14 | 10,53 | 10,11 | 10,50 | 4,04% | - |
| 17.09.2025 | 10,23 | 10,23 | 10,01 | 10,09 | -1,10% | - |
| 16.09.2025 | 10,19 | 10,24 | 10,09 | 10,21 | 0,99% | - |
| 12.09.2025 | 10,12 | 10,23 | 10,05 | 10,10 | -0,69% | - |
| 11.09.2025 | 9,96 | 10,30 | 9,96 | 10,18 | 2,23% | - |
| 10.09.2025 | 9,89 | 10,02 | 9,89 | 9,95 | 0,84% | - |
| 09.09.2025 | 9,87 | 10,08 | 9,82 | 9,87 | 0,08% | - |
| 08.09.2025 | 9,89 | 9,90 | 9,71 | 9,86 | -0,30% | - |
| 05.09.2025 | 9,25 | 9,93 | 9,25 | 9,89 | 6,99% | - |
| 04.09.2025 | 9,47 | 9,47 | 9,22 | 9,25 | -2,40% | - |
| 03.09.2025 | 9,57 | 9,57 | 9,37 | 9,47 | -1,02% | - |
| 02.09.2025 | 9,79 | 9,79 | 9,50 | 9,57 | -2,28% | - |
| 01.09.2025 | 9,57 | 9,87 | 9,57 | 9,80 | 2,33% | - |
| 29.08.2025 | 9,83 | 9,85 | 9,57 | 9,57 | -2,59% | - |
| 28.08.2025 | 9,94 | 9,94 | 9,69 | 9,83 | -1,48% | - |
| 27.08.2025 | 10,10 | 10,29 | 9,92 | 9,97 | 11,20% | 80,00 |
| 26.08.2025 | 8,35 | 9,01 | 8,35 | 8,97 | 7,45% | 650,00 |
| 25.08.2025 | 8,42 | 8,42 | 8,33 | 8,35 | -0,82% | - |
| 22.08.2025 | 8,33 | 8,45 | 8,33 | 8,42 | 1,12% | - |
| 21.08.2025 | 8,55 | 8,55 | 8,31 | 8,32 | -2,42% | - |
| 20.08.2025 | 8,40 | 8,53 | 8,40 | 8,53 | 1,58% | - |
| 19.08.2025 | 8,26 | 8,46 | 8,26 | 8,40 | 1,67% | - |
| 18.08.2025 | 8,26 | 8,27 | 8,21 | 8,26 | -0,02% | - |
| 15.08.2025 | 8,22 | 8,33 | 8,20 | 8,26 | 0,56% | - |