11,550€
0,87%
Echtzeit-Aktienkurs Nichirei Corp.
Bid:
Ask:
Aktienkurse zur Nichirei Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 11,50 | 11,60 | 11,50 | 11,55 | 0,87% | - |
| 05.06.2025 | 11,50 | 11,55 | 11,40 | 11,45 | -0,87% | - |
| 04.06.2025 | 11,55 | 11,55 | 11,45 | 11,55 | -1,28% | - |
| 03.06.2025 | 11,65 | 11,75 | 11,65 | 11,70 | 3,08% | - |
| 02.06.2025 | 11,30 | 11,35 | 11,20 | 11,35 | 0,44% | - |
| 30.05.2025 | 11,35 | 11,40 | 11,20 | 11,30 | 2,26% | - |
| 29.05.2025 | 11,15 | 11,25 | 11,00 | 11,05 | -2,21% | - |
| 28.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | 50,00 |
| 27.05.2025 | 11,35 | 11,50 | 11,35 | 11,50 | 1,32% | - |
| 26.05.2025 | 11,50 | 11,50 | 11,35 | 11,35 | 0,89% | - |
| 23.05.2025 | 11,30 | 11,35 | 11,15 | 11,25 | -1,32% | - |
| 22.05.2025 | 11,40 | 11,50 | 11,35 | 11,40 | 3,17% | - |
| 21.05.2025 | 11,10 | 11,15 | 11,00 | 11,05 | -0,45% | - |
| 20.05.2025 | 11,15 | 11,20 | 11,10 | 11,10 | -1,33% | - |
| 19.05.2025 | 11,25 | 11,30 | 11,10 | 11,25 | -0,88% | - |
| 16.05.2025 | 11,35 | 11,40 | 11,05 | 11,35 | 3,18% | - |
| 15.05.2025 | 11,30 | 11,30 | 11,00 | 11,00 | -0,90% | 2,00 |
| 14.05.2025 | 11,00 | 11,10 | 11,00 | 11,10 | -6,72% | 226,00 |
| 13.05.2025 | 11,65 | 11,90 | 11,60 | 11,90 | -2,06% | - |
| 12.05.2025 | 11,90 | 12,25 | 11,85 | 12,15 | -0,41% | - |
| 09.05.2025 | 12,20 | 12,25 | 12,15 | 12,20 | 2,52% | - |
| 08.05.2025 | 11,90 | 12,00 | 11,90 | 11,90 | 0,00% | 1.723,00 |
| 07.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,42% | 1,00 |
| 06.05.2025 | 11,95 | 12,05 | 11,85 | 11,85 | -0,84% | - |
| 05.05.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 0,42% | - |
| 02.05.2025 | 11,70 | 11,90 | 11,50 | 11,90 | -0,42% | - |
| 30.04.2025 | 12,05 | 12,05 | 11,75 | 11,95 | 3,02% | - |
| 29.04.2025 | 11,80 | 11,80 | 11,60 | 11,60 | -2,11% | 818,00 |
| 28.04.2025 | 11,75 | 11,85 | 11,65 | 11,85 | 1,72% | - |
| 25.04.2025 | 11,65 | 11,65 | 11,50 | 11,65 | -1,69% | - |
| 24.04.2025 | 11,70 | 11,85 | 11,15 | 11,85 | -5,58% | - |
| 23.04.2025 | 12,45 | 12,60 | 12,45 | 12,55 | -1,57% | - |
| 22.04.2025 | 12,65 | 13,00 | 12,50 | 12,75 | 8,97% | - |
| 17.04.2025 | 11,65 | 11,75 | 11,60 | 11,70 | 0,43% | - |
| 16.04.2025 | 11,75 | 11,80 | 11,45 | 11,65 | 1,30% | - |
| 15.04.2025 | 11,80 | 11,80 | 11,50 | 11,50 | -1,71% | 2,00 |
| 14.04.2025 | 11,60 | 11,75 | 11,55 | 11,70 | 0,00% | - |
| 11.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | 445,00 |
| 10.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -6,07% | 505,00 |
| 09.04.2025 | 11,45 | 12,35 | 11,20 | 12,35 | 12,27% | - |
| 08.04.2025 | 11,15 | 11,55 | 10,90 | 11,00 | 0,00% | - |
| 07.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | 2,00 |
| 04.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 4,67% | 1.000,00 |
| 03.04.2025 | 11,10 | 11,10 | 10,60 | 10,70 | 0,00% | - |
| 02.04.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | 440,00 |
| 31.03.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | 440,00 |
| 28.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | 74,00 |
| 26.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | 400,00 |
| 17.03.2025 | 11,30 | 11,30 | 11,00 | 11,00 | -1,79% | 4,00 |
| 14.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | 180,00 |
| 11.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | 1.484,00 |
| 07.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | 460,00 |
| 28.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 3,70% | 40,00 |
| 18.02.2025 | 10,70 | 10,80 | 10,70 | 10,80 | 1,89% | 188,00 |
| 17.02.2025 | 10,80 | 10,80 | 10,60 | 10,60 | -3,64% | 52,00 |
| 13.02.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | 46,00 |
| 10.02.2025 | 11,50 | 11,50 | 11,40 | 11,40 | 0,88% | 1.030,00 |
| 05.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -7,38% | 46,00 |
| 15.01.2025 | 12,50 | 12,50 | 12,20 | 12,20 | -2,40% | 4,00 |
| 06.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | 40,00 |
| 23.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 2,00 |
| 17.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | 242,00 |
| 16.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | 2,00 |
| 11.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | 300,00 |
| 02.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 160,00 |
| 29.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | 240,00 |
| 28.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 9,92% | 100,00 |
| 15.11.2024 | 12,40 | 12,40 | 12,10 | 12,10 | -3,97% | 4,00 |
| 07.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 250,00 |
| 06.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 8,00 |
| 25.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 200,00 |
| 24.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -6,02% | 160,00 |
| 15.10.2024 | 13,60 | 13,60 | 13,30 | 13,30 | -5,00% | 4,00 |
| 08.10.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 250,00 |
| 02.10.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | 184,00 |
| 01.10.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 36,00 |
| 25.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 70,00 |
| 16.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | 2,00 |
| 10.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | 240,00 |
| 09.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | 70,00 |
| 30.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 160,00 |
| 28.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | 34,00 |
| 26.08.2024 | 13,90 | 13,90 | 13,80 | 13,80 | 4,55% | 204,00 |
| 23.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | 814,00 |
| 20.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | 68,00 |
| 19.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | 400,00 |
| 16.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 70,00 |
| 15.08.2024 | 12,50 | 12,50 | 12,20 | 12,20 | 2,52% | 4,00 |
| 14.08.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | 1.000,00 |
| 12.08.2024 | 12,10 | 12,10 | 11,90 | 11,90 | -2,46% | 940,00 |
| 07.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 4,27% | 60,00 |
| 06.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | 200,00 |
| 05.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | 60,00 |
| 22.07.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 8,91% | 100,00 |
| 17.07.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | 102,00 |
| 15.07.2024 | 10,00 | 10,60 | 10,00 | 10,40 | 1,96% | 2.396,00 |
| 12.07.2024 | 10,60 | 10,60 | 10,10 | 10,20 | -0,97% | 2.100,00 |
| 26.06.2024 | 10,40 | 10,40 | 10,30 | 10,30 | -1,90% | 250,00 |
| 30.05.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 3,96% | 200,00 |
| 29.05.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -10,62% | 400,00 |