10,650€
-1,39%
Echtzeit-Aktienkurs Kikkoman Corp.
Bid:
Ask:
Aktienkurse zur Kikkoman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 10,65 | 10,70 | 10,50 | 10,65 | -1,39% | - |
| 04.11.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
| 01.11.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 31.10.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 30.10.2024 | 10,90 | 11,00 | 10,90 | 11,00 | 3,77% | 3,00 |
| 29.10.2024 | 10,80 | 10,80 | 10,60 | 10,60 | 0,00% | 1.500,00 |
| 28.10.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 25.10.2024 | 10,30 | 10,50 | 10,30 | 10,50 | 1,94% | 4,00 |
| 24.10.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 23.10.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 22.10.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 21.10.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 18.10.2024 | 10,20 | 10,40 | 10,10 | 10,40 | 1,96% | 3,00 |
| 17.10.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | 500,00 |
| 16.10.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 15.10.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 14.10.2024 | 10,30 | 10,30 | 10,20 | 10,20 | -0,97% | 190,00 |
| 11.10.2024 | 10,10 | 10,30 | 10,10 | 10,30 | 0,98% | 2,00 |
| 10.10.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 09.10.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 08.10.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 07.10.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 04.10.2024 | 10,20 | 10,40 | 10,20 | 10,40 | 2,97% | 7,00 |
| 03.10.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 02.10.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 01.10.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 30.09.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -5,61% | - |
| 27.09.2024 | 10,50 | 10,70 | 10,50 | 10,70 | 2,88% | 1,00 |
| 26.09.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 25.09.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 24.09.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 4,04% | - |
| 23.09.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -3,88% | - |
| 20.09.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | 104,00 |
| 19.09.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 18.09.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 17.09.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 16.09.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 13.09.2024 | 10,10 | 10,30 | 10,10 | 10,30 | 1,98% | 4,00 |
| 12.09.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 11.09.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 10.09.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 09.09.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -3,85% | - |
| 06.09.2024 | 10,20 | 10,40 | 10,10 | 10,40 | 4,52% | 2,00 |
| 05.09.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -0,50% | - |
| 04.09.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | 50,00 |
| 03.09.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 02.09.2024 | 9,95 | 10,00 | 9,95 | 10,00 | -3,85% | - |
| 30.08.2024 | 10,20 | 10,40 | 10,20 | 10,40 | 2,97% | 3,00 |
| 29.08.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -3,81% | - |
| 28.08.2024 | 10,30 | 10,50 | 10,30 | 10,50 | 0,00% | 300,00 |
| 27.08.2024 | 10,20 | 10,50 | 10,20 | 10,50 | 2,94% | 2,00 |
| 26.08.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | - |
| 23.08.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 22.08.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 21.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | - |
| 20.08.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 19.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -4,63% | - |
| 16.08.2024 | 10,50 | 10,80 | 10,50 | 10,80 | 3,85% | 3,00 |
| 15.08.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 14.08.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 13.08.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 5,05% | - |
| 12.08.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -4,81% | - |
| 09.08.2024 | 9,90 | 10,40 | 9,90 | 10,40 | 0,00% | 58,00 |
| 08.08.2024 | 10,10 | 10,40 | 10,10 | 10,40 | -3,70% | 75,00 |
| 07.08.2024 | 10,60 | 10,80 | 10,60 | 10,80 | 0,00% | 96,00 |
| 06.08.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 3,85% | - |
| 05.08.2024 | 8,90 | 10,40 | 8,90 | 10,40 | -3,70% | 150,00 |
| 02.08.2024 | 10,60 | 10,90 | 10,50 | 10,80 | -4,42% | 43,00 |
| 01.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 31.07.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 30.07.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 29.07.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | 1.075,00 |
| 26.07.2024 | 11,30 | 11,60 | 11,30 | 11,60 | 0,87% | 5,00 |
| 25.07.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 24.07.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 23.07.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 22.07.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 19.07.2024 | 11,50 | 11,80 | 11,50 | 11,80 | 3,51% | 16,00 |
| 18.07.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 17.07.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 16.07.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 15.07.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 12.07.2024 | 11,20 | 11,40 | 11,20 | 11,40 | 1,79% | 2,00 |
| 11.07.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 10.07.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 09.07.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 08.07.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 05.07.2024 | 10,70 | 11,00 | 10,70 | 11,00 | 2,80% | 2,00 |
| 04.07.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 03.07.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 02.07.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 01.07.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 28.06.2024 | 10,70 | 11,00 | 10,70 | 11,00 | 1,85% | 1,00 |
| 27.06.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 26.06.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 25.06.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 24.06.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 21.06.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 20.06.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 19.06.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |