26,100€
0,38%
Echtzeit-Aktienkurs Nichirei Corp.
Bid:
Ask:
Aktienkurse zur Nichirei Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 25,60 | 26,40 | 25,60 | 26,20 | 0,77% | - |
| 04.11.2024 | 26,00 | 26,00 | 25,80 | 26,00 | 1,17% | - |
| 01.11.2024 | 25,70 | 25,90 | 25,70 | 25,70 | 1,58% | - |
| 31.10.2024 | 25,70 | 25,70 | 25,30 | 25,30 | 0,80% | - |
| 30.10.2024 | 25,30 | 25,40 | 25,10 | 25,10 | -0,40% | - |
| 29.10.2024 | 25,10 | 25,30 | 25,10 | 25,20 | 2,02% | - |
| 28.10.2024 | 24,70 | 24,90 | 24,70 | 24,70 | -1,20% | - |
| 25.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 100,00 |
| 24.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | 80,00 |
| 23.10.2024 | 25,30 | 25,30 | 24,90 | 25,10 | -3,83% | - |
| 22.10.2024 | 26,10 | 26,10 | 25,90 | 26,10 | -0,76% | - |
| 21.10.2024 | 26,50 | 26,50 | 26,10 | 26,30 | -1,13% | - |
| 18.10.2024 | 26,50 | 26,70 | 26,50 | 26,60 | -1,12% | - |
| 17.10.2024 | 26,90 | 27,10 | 26,90 | 26,90 | -0,74% | - |
| 16.10.2024 | 26,90 | 27,10 | 26,90 | 27,10 | 1,88% | - |
| 15.10.2024 | 27,20 | 27,20 | 26,60 | 26,60 | -2,92% | 2,00 |
| 14.10.2024 | 27,40 | 27,40 | 27,20 | 27,40 | 0,37% | - |
| 11.10.2024 | 27,20 | 27,30 | 27,00 | 27,30 | 0,37% | - |
| 10.10.2024 | 27,20 | 27,30 | 26,90 | 27,20 | -1,45% | - |
| 09.10.2024 | 27,40 | 27,70 | 27,40 | 27,60 | -1,43% | - |
| 08.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 4,48% | 125,00 |
| 07.10.2024 | 27,10 | 27,10 | 26,70 | 26,80 | -3,60% | - |
| 04.10.2024 | 27,50 | 27,90 | 27,40 | 27,80 | 2,21% | - |
| 03.10.2024 | 27,30 | 27,30 | 27,10 | 27,20 | -1,45% | - |
| 02.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 92,00 |
| 01.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | 18,00 |
| 30.09.2024 | 28,30 | 28,40 | 28,00 | 28,20 | 8,88% | - |
| 27.09.2024 | 26,70 | 26,80 | 25,80 | 25,90 | -8,16% | - |
| 26.09.2024 | 27,70 | 28,30 | 27,70 | 28,20 | 1,44% | - |
| 25.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,36% | 35,00 |
| 24.09.2024 | 28,00 | 28,10 | 27,70 | 27,90 | -1,76% | - |
| 23.09.2024 | 28,00 | 28,40 | 28,00 | 28,40 | 1,07% | - |
| 20.09.2024 | 28,10 | 28,30 | 28,00 | 28,10 | -1,06% | - |
| 19.09.2024 | 28,00 | 28,50 | 28,00 | 28,40 | -0,35% | - |
| 18.09.2024 | 28,40 | 28,60 | 28,30 | 28,50 | -0,35% | - |
| 17.09.2024 | 28,50 | 28,80 | 28,40 | 28,60 | 2,14% | - |
| 16.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,36% | 1,00 |
| 13.09.2024 | 27,90 | 28,00 | 27,80 | 27,90 | -1,06% | - |
| 12.09.2024 | 28,00 | 28,20 | 27,80 | 28,20 | -1,74% | - |
| 11.09.2024 | 28,10 | 28,80 | 28,00 | 28,70 | 0,35% | - |
| 10.09.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | 120,00 |
| 09.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 5,26% | 35,00 |
| 06.09.2024 | 27,40 | 27,50 | 26,60 | 26,60 | -3,27% | - |
| 05.09.2024 | 27,30 | 27,50 | 27,10 | 27,50 | 4,17% | - |
| 04.09.2024 | 26,90 | 26,90 | 26,30 | 26,40 | -0,38% | - |
| 03.09.2024 | 27,10 | 27,20 | 26,30 | 26,50 | -1,49% | - |
| 02.09.2024 | 26,90 | 26,90 | 26,80 | 26,90 | -2,54% | - |
| 30.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 80,00 |
| 29.08.2024 | 27,50 | 27,90 | 27,50 | 27,60 | 0,73% | - |
| 28.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | 17,00 |
| 27.08.2024 | 27,50 | 27,60 | 27,50 | 27,60 | 0,00% | - |
| 26.08.2024 | 27,80 | 27,80 | 27,60 | 27,60 | 4,55% | 102,00 |
| 23.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,93% | 407,00 |
| 22.08.2024 | 26,00 | 26,20 | 25,90 | 25,90 | 0,78% | - |
| 21.08.2024 | 25,70 | 25,90 | 25,50 | 25,70 | 1,18% | - |
| 20.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | 34,00 |
| 19.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 200,00 |
| 16.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 35,00 |
| 15.08.2024 | 25,00 | 25,00 | 24,40 | 24,40 | 2,52% | 2,00 |
| 14.08.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,24% | 500,00 |
| 13.08.2024 | 23,90 | 24,20 | 23,80 | 24,10 | 1,26% | - |
| 12.08.2024 | 24,20 | 24,20 | 23,80 | 23,80 | -3,64% | 470,00 |
| 09.08.2024 | 24,50 | 24,70 | 24,30 | 24,70 | -1,59% | - |
| 08.08.2024 | 24,80 | 25,30 | 24,50 | 25,10 | 2,87% | - |
| 07.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 4,27% | 30,00 |
| 06.08.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | 100,00 |
| 05.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,30% | 30,00 |
| 02.08.2024 | 23,90 | 24,00 | 22,70 | 23,10 | -0,86% | - |
| 01.08.2024 | 24,10 | 24,10 | 23,10 | 23,30 | -3,32% | - |
| 31.07.2024 | 23,90 | 24,10 | 23,90 | 24,10 | 4,33% | - |
| 30.07.2024 | 23,10 | 23,30 | 23,00 | 23,10 | -1,28% | - |
| 29.07.2024 | 23,50 | 23,50 | 23,30 | 23,40 | -0,85% | - |
| 26.07.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 2,61% | - |
| 25.07.2024 | 23,20 | 23,30 | 22,80 | 23,00 | 5,50% | - |
| 24.07.2024 | 22,20 | 22,30 | 21,80 | 21,80 | -2,24% | - |
| 23.07.2024 | 22,20 | 22,30 | 22,10 | 22,30 | 1,36% | - |
| 22.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,33% | 50,00 |
| 19.07.2024 | 21,70 | 21,80 | 21,50 | 21,50 | -1,38% | - |
| 18.07.2024 | 22,00 | 22,10 | 21,70 | 21,80 | 7,92% | - |
| 17.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 51,00 |
| 16.07.2024 | 20,50 | 20,60 | 20,40 | 20,60 | -0,96% | - |
| 15.07.2024 | 20,00 | 21,20 | 20,00 | 20,80 | 1,96% | 1.198,00 |
| 12.07.2024 | 21,20 | 21,20 | 20,20 | 20,40 | 3,03% | 1.050,00 |
| 11.07.2024 | 19,80 | 20,00 | 19,75 | 19,80 | -0,75% | - |
| 10.07.2024 | 19,75 | 19,95 | 19,75 | 19,95 | 2,05% | - |
| 09.07.2024 | 19,65 | 19,65 | 19,55 | 19,55 | -0,76% | - |
| 08.07.2024 | 19,65 | 19,75 | 19,65 | 19,70 | 0,25% | - |
| 05.07.2024 | 19,65 | 19,75 | 19,65 | 19,65 | -0,51% | - |
| 04.07.2024 | 19,80 | 19,80 | 19,75 | 19,75 | -1,00% | - |
| 03.07.2024 | 20,00 | 20,00 | 19,95 | 19,95 | -1,72% | - |
| 02.07.2024 | 20,15 | 20,30 | 20,15 | 20,30 | 1,00% | - |
| 01.07.2024 | 20,15 | 20,20 | 20,00 | 20,10 | -2,43% | - |
| 28.06.2024 | 20,60 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 27.06.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 26.06.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -1,44% | 125,00 |
| 25.06.2024 | 20,80 | 21,00 | 20,80 | 20,90 | 1,95% | - |
| 24.06.2024 | 20,60 | 20,60 | 20,50 | 20,50 | 0,00% | - |
| 21.06.2024 | 20,60 | 20,60 | 20,50 | 20,50 | -0,49% | - |
| 20.06.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -1,90% | - |
| 19.06.2024 | 21,10 | 21,20 | 21,00 | 21,00 | -1,87% | - |