14,150€
-1,39%
Echtzeit-Aktienkurs Nichols PLC
Bid:
Ask:
Aktienkurse zur Nichols PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 14,30 | 14,55 | 13,85 | 14,20 | -1,05% | - |
| 21.08.2025 | 14,55 | 14,60 | 14,35 | 14,35 | -0,69% | - |
| 20.08.2025 | 14,70 | 14,75 | 14,45 | 14,45 | -1,37% | - |
| 19.08.2025 | 14,55 | 14,80 | 14,20 | 14,65 | 2,81% | - |
| 18.08.2025 | 14,05 | 14,35 | 14,00 | 14,25 | 1,42% | - |
| 15.08.2025 | 14,05 | 14,35 | 14,00 | 14,05 | 1,44% | - |
| 14.08.2025 | 13,60 | 14,05 | 13,50 | 13,85 | 2,21% | - |
| 13.08.2025 | 13,80 | 13,90 | 13,50 | 13,55 | -1,09% | - |
| 12.08.2025 | 13,60 | 13,80 | 13,45 | 13,70 | 1,11% | - |
| 11.08.2025 | 13,45 | 13,90 | 13,45 | 13,55 | 0,74% | - |
| 08.08.2025 | 13,35 | 13,55 | 13,35 | 13,45 | -0,37% | - |
| 07.08.2025 | 13,80 | 13,90 | 13,10 | 13,50 | -1,46% | - |
| 06.08.2025 | 14,05 | 14,10 | 13,50 | 13,70 | -2,84% | - |
| 05.08.2025 | 14,35 | 14,75 | 13,75 | 14,10 | -0,70% | - |
| 04.08.2025 | 14,40 | 14,70 | 14,10 | 14,20 | -0,70% | - |
| 01.08.2025 | 15,50 | 15,50 | 14,30 | 14,30 | -7,74% | - |
| 31.07.2025 | 16,35 | 16,35 | 15,40 | 15,50 | -4,32% | - |
| 30.07.2025 | 16,15 | 16,35 | 15,95 | 16,20 | 1,25% | - |
| 29.07.2025 | 16,40 | 16,40 | 16,00 | 16,00 | -2,74% | - |
| 28.07.2025 | 16,30 | 16,45 | 16,30 | 16,45 | 0,30% | - |
| 25.07.2025 | 16,30 | 16,45 | 16,25 | 16,40 | 1,23% | - |
| 24.07.2025 | 16,05 | 16,50 | 15,95 | 16,20 | 1,25% | - |
| 23.07.2025 | 15,85 | 16,25 | 15,75 | 16,00 | 1,27% | - |
| 22.07.2025 | 16,15 | 16,15 | 15,80 | 15,80 | -0,63% | - |
| 21.07.2025 | 16,15 | 16,35 | 15,90 | 15,90 | -2,75% | - |
| 18.07.2025 | 16,20 | 16,45 | 15,75 | 16,35 | 0,93% | - |
| 17.07.2025 | 15,80 | 16,20 | 15,55 | 16,20 | 2,53% | - |
| 16.07.2025 | 15,75 | 15,95 | 15,70 | 15,80 | 0,32% | - |
| 15.07.2025 | 15,60 | 16,05 | 15,60 | 15,75 | 1,29% | - |
| 14.07.2025 | 15,90 | 16,25 | 15,55 | 15,55 | -2,20% | - |
| 11.07.2025 | 16,50 | 16,60 | 15,90 | 15,90 | -4,79% | - |
| 10.07.2025 | 16,85 | 16,85 | 16,55 | 16,70 | 0,00% | - |
| 09.07.2025 | 16,75 | 16,90 | 16,65 | 16,70 | 0,60% | - |
| 08.07.2025 | 16,30 | 16,75 | 16,30 | 16,60 | -1,19% | - |
| 07.07.2025 | 17,00 | 17,00 | 16,70 | 16,80 | -1,18% | - |
| 04.07.2025 | 16,95 | 17,00 | 16,85 | 17,00 | 1,80% | - |
| 03.07.2025 | 16,65 | 16,70 | 16,30 | 16,70 | 0,60% | - |
| 02.07.2025 | 16,60 | 16,60 | 16,25 | 16,60 | 0,00% | - |
| 01.07.2025 | 16,20 | 16,60 | 16,20 | 16,60 | 2,47% | - |
| 30.06.2025 | 16,45 | 16,45 | 16,15 | 16,20 | -1,52% | - |
| 27.06.2025 | 16,40 | 16,50 | 16,35 | 16,45 | 0,30% | - |
| 26.06.2025 | 16,50 | 16,60 | 16,30 | 16,40 | -0,30% | - |
| 25.06.2025 | 16,05 | 16,60 | 16,05 | 16,45 | 2,49% | - |
| 24.06.2025 | 16,25 | 16,65 | 16,05 | 16,05 | -0,93% | - |
| 23.06.2025 | 16,60 | 16,60 | 16,15 | 16,20 | 1,89% | - |
| 20.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 19.06.2025 | 15,90 | 16,00 | 15,80 | 15,90 | 0,00% | - |
| 18.06.2025 | 16,00 | 16,00 | 15,90 | 15,90 | -0,62% | - |
| 17.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 16.06.2025 | 16,10 | 16,10 | 16,00 | 16,00 | -0,62% | - |
| 13.06.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 1,90% | - |
| 12.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 11.06.2025 | 15,90 | 16,00 | 15,90 | 15,90 | 0,00% | - |
| 10.06.2025 | 16,00 | 16,00 | 15,90 | 15,90 | -1,24% | - |
| 09.06.2025 | 15,70 | 16,10 | 15,70 | 16,10 | -0,62% | - |
| 06.06.2025 | 16,30 | 16,30 | 16,20 | 16,20 | -0,61% | - |
| 05.06.2025 | 16,20 | 16,60 | 16,20 | 16,30 | -1,81% | - |
| 04.06.2025 | 16,40 | 16,60 | 16,30 | 16,60 | 1,22% | - |
| 03.06.2025 | 16,20 | 16,40 | 16,00 | 16,40 | 0,61% | - |
| 02.06.2025 | 15,80 | 16,30 | 15,80 | 16,30 | 3,82% | - |
| 30.05.2025 | 15,30 | 15,90 | 15,20 | 15,70 | 4,67% | - |
| 29.05.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 1,35% | - |
| 28.05.2025 | 14,60 | 14,80 | 14,60 | 14,80 | 0,68% | - |
| 27.05.2025 | 14,70 | 14,80 | 14,70 | 14,70 | 0,00% | - |
| 26.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 23.05.2025 | 14,60 | 14,80 | 14,60 | 14,70 | 2,80% | - |
| 22.05.2025 | 14,40 | 14,40 | 14,30 | 14,30 | -0,69% | - |
| 21.05.2025 | 14,50 | 14,50 | 14,30 | 14,40 | -0,69% | - |
| 20.05.2025 | 14,40 | 14,50 | 14,40 | 14,50 | 1,40% | - |
| 19.05.2025 | 14,60 | 14,70 | 14,30 | 14,30 | -2,72% | - |
| 16.05.2025 | 14,60 | 14,70 | 14,60 | 14,70 | 0,00% | - |
| 15.05.2025 | 14,70 | 14,70 | 14,60 | 14,70 | 0,00% | - |
| 14.05.2025 | 14,90 | 14,90 | 14,70 | 14,70 | -1,34% | - |
| 13.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 12.05.2025 | 14,90 | 14,90 | 14,80 | 14,90 | 0,00% | - |
| 09.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 08.05.2025 | 15,20 | 15,30 | 14,90 | 15,30 | 2,68% | - |
| 07.05.2025 | 14,50 | 14,90 | 14,10 | 14,90 | 2,05% | - |
| 06.05.2025 | 14,10 | 14,60 | 14,00 | 14,60 | 3,55% | - |
| 05.05.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 0,00% | - |
| 02.05.2025 | 14,10 | 14,10 | 14,00 | 14,10 | -0,70% | - |
| 30.04.2025 | 14,10 | 14,20 | 14,00 | 14,20 | -0,70% | - |
| 29.04.2025 | 14,10 | 14,30 | 14,10 | 14,30 | 0,00% | - |
| 28.04.2025 | 14,10 | 14,30 | 14,00 | 14,30 | -5,30% | - |
| 25.04.2025 | 14,00 | 15,10 | 14,00 | 15,10 | 2,72% | - |
| 24.04.2025 | 13,30 | 14,70 | 13,30 | 14,70 | 1,38% | - |
| 23.04.2025 | 13,70 | 14,50 | 13,70 | 14,50 | 1,40% | - |
| 22.04.2025 | 13,60 | 14,30 | 13,40 | 14,30 | 5,15% | - |
| 17.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 16.04.2025 | 13,60 | 13,60 | 13,50 | 13,60 | -0,73% | - |
| 15.04.2025 | 13,60 | 13,70 | 13,20 | 13,70 | 2,24% | - |
| 14.04.2025 | 13,30 | 13,40 | 13,00 | 13,40 | -6,94% | - |
| 11.04.2025 | 13,30 | 14,40 | 13,30 | 14,40 | 2,13% | - |
| 10.04.2025 | 13,30 | 14,10 | 13,30 | 14,10 | 7,63% | - |
| 09.04.2025 | 12,80 | 13,10 | 12,80 | 13,10 | 0,77% | - |
| 08.04.2025 | 12,80 | 13,10 | 12,80 | 13,00 | 0,78% | - |
| 07.04.2025 | 13,40 | 13,40 | 12,80 | 12,90 | -5,15% | - |
| 04.04.2025 | 14,30 | 14,50 | 13,60 | 13,60 | -6,21% | - |
| 03.04.2025 | 14,90 | 14,90 | 14,50 | 14,50 | -3,33% | - |
| 02.04.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 0,67% | - |