9,851€
2,06%
Echtzeit-Aktienkurs Nikon Corp.
Bid:
Ask:
Aktienkurse zur Nikon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 9,61 | 9,61 | 9,61 | 9,61 | -0,46% | - |
| 20.02.2025 | 9,62 | 9,65 | 9,62 | 9,65 | 1,15% | - |
| 19.02.2025 | 9,55 | 9,55 | 9,54 | 9,54 | -0,08% | - |
| 18.02.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 0,00% | - |
| 17.02.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 0,00% | - |
| 14.02.2025 | 9,50 | 9,55 | 9,50 | 9,55 | -0,31% | - |
| 13.02.2025 | 9,52 | 9,58 | 9,52 | 9,58 | 0,76% | 400,00 |
| 12.02.2025 | 9,58 | 9,58 | 9,51 | 9,51 | -0,36% | - |
| 11.02.2025 | 9,52 | 9,54 | 9,52 | 9,54 | -2,35% | - |
| 10.02.2025 | 9,77 | 9,77 | 9,77 | 9,77 | 3,94% | 5,00 |
| 07.02.2025 | 9,90 | 9,90 | 9,40 | 9,40 | -10,41% | 500,00 |
| 06.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 2,19% | - |
| 05.02.2025 | 10,23 | 10,27 | 10,23 | 10,27 | 0,83% | - |
| 04.02.2025 | 10,17 | 10,19 | 10,17 | 10,19 | 1,14% | - |
| 03.02.2025 | 10,08 | 10,08 | 10,07 | 10,07 | -0,44% | - |
| 31.01.2025 | 10,13 | 10,13 | 10,12 | 10,12 | -0,44% | - |
| 30.01.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -0,34% | - |
| 29.01.2025 | 10,20 | 10,60 | 10,20 | 10,20 | -0,39% | 105,00 |
| 28.01.2025 | 10,23 | 10,24 | 10,23 | 10,24 | -0,53% | - |
| 27.01.2025 | 10,29 | 10,29 | 10,29 | 10,29 | 1,83% | - |
| 24.01.2025 | 10,07 | 10,11 | 10,07 | 10,11 | 0,40% | - |
| 23.01.2025 | 10,28 | 10,28 | 10,07 | 10,07 | -2,23% | - |
| 22.01.2025 | 10,32 | 10,32 | 10,30 | 10,30 | -0,48% | - |
| 21.01.2025 | 10,39 | 10,76 | 10,35 | 10,35 | 0,19% | 40,00 |
| 20.01.2025 | 10,33 | 10,33 | 10,33 | 10,33 | 1,82% | - |
| 17.01.2025 | 10,17 | 10,17 | 10,14 | 10,14 | 0,05% | - |
| 16.01.2025 | 10,09 | 10,14 | 10,09 | 10,14 | 0,70% | - |
| 15.01.2025 | 10,07 | 10,07 | 10,07 | 10,07 | -0,40% | - |
| 14.01.2025 | 10,07 | 10,11 | 10,07 | 10,11 | 0,40% | - |
| 13.01.2025 | 10,07 | 10,07 | 10,07 | 10,07 | -0,05% | - |
| 10.01.2025 | 10,07 | 10,07 | 10,07 | 10,07 | 0,05% | - |
| 09.01.2025 | 10,07 | 10,07 | 10,07 | 10,07 | -0,94% | - |
| 08.01.2025 | 10,28 | 10,28 | 10,16 | 10,16 | 0,94% | - |
| 07.01.2025 | 10,07 | 10,07 | 10,07 | 10,07 | 2,56% | - |
| 06.01.2025 | 9,81 | 9,81 | 9,81 | 9,81 | -0,47% | - |
| 03.01.2025 | 9,86 | 9,86 | 9,86 | 9,86 | 0,12% | - |
| 02.01.2025 | 9,83 | 9,85 | 9,83 | 9,85 | 0,08% | - |
| 30.12.2024 | 9,84 | 9,84 | 9,84 | 9,84 | -0,97% | 160,00 |
| 27.12.2024 | 9,91 | 9,94 | 9,91 | 9,94 | -0,50% | - |
| 23.12.2024 | 9,99 | 9,99 | 9,99 | 9,99 | 0,40% | - |
| 20.12.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 1,80% | 400,00 |
| 19.12.2024 | 10,00 | 10,00 | 9,77 | 9,77 | -2,74% | 100,00 |
| 18.12.2024 | 10,03 | 10,05 | 10,03 | 10,05 | -0,20% | - |
| 17.12.2024 | 10,06 | 10,07 | 10,06 | 10,07 | -0,20% | - |
| 16.12.2024 | 10,09 | 10,09 | 10,09 | 10,09 | -0,40% | - |
| 13.12.2024 | 10,35 | 10,35 | 10,13 | 10,13 | -2,83% | - |
| 12.12.2024 | 10,38 | 10,42 | 10,38 | 10,42 | 2,91% | - |
| 11.12.2024 | 10,17 | 10,17 | 10,11 | 10,13 | -0,34% | 500,00 |
| 10.12.2024 | 10,17 | 10,17 | 10,16 | 10,16 | 0,54% | - |
| 09.12.2024 | 10,14 | 10,14 | 10,11 | 10,11 | -5,12% | - |
| 06.12.2024 | 10,56 | 10,65 | 10,56 | 10,65 | 3,35% | 1.500,00 |
| 05.12.2024 | 10,38 | 10,38 | 10,31 | 10,31 | -2,55% | - |
| 04.12.2024 | 10,59 | 10,59 | 10,58 | 10,58 | -4,39% | - |
| 03.12.2024 | 11,01 | 11,06 | 11,01 | 11,06 | 1,19% | - |
| 02.12.2024 | 11,06 | 11,06 | 10,93 | 10,93 | -0,18% | - |
| 29.11.2024 | 10,92 | 10,95 | 10,92 | 10,95 | -0,32% | - |
| 28.11.2024 | 10,99 | 10,99 | 10,99 | 10,99 | -0,09% | - |
| 27.11.2024 | 11,02 | 11,02 | 11,00 | 11,00 | -1,87% | - |
| 26.11.2024 | 11,28 | 11,28 | 11,21 | 11,21 | -0,93% | - |
| 25.11.2024 | 11,31 | 11,31 | 11,31 | 11,31 | 0,71% | - |
| 22.11.2024 | 11,15 | 11,23 | 11,15 | 11,23 | -2,07% | - |
| 21.11.2024 | 11,38 | 11,47 | 11,18 | 11,47 | 1,21% | - |
| 20.11.2024 | 11,28 | 11,33 | 11,28 | 11,33 | 1,52% | - |
| 19.11.2024 | 11,21 | 11,21 | 11,16 | 11,16 | 1,41% | - |
| 18.11.2024 | 11,01 | 11,01 | 11,01 | 11,01 | -1,96% | - |
| 15.11.2024 | 11,05 | 11,23 | 11,05 | 11,23 | 0,63% | - |
| 14.11.2024 | 11,15 | 11,16 | 11,15 | 11,16 | -0,31% | - |
| 13.11.2024 | 11,19 | 11,19 | 11,19 | 11,19 | -1,71% | - |
| 12.11.2024 | 11,43 | 11,43 | 11,39 | 11,39 | -3,11% | - |
| 11.11.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 2,09% | - |
| 08.11.2024 | 11,66 | 12,10 | 11,51 | 11,51 | 4,02% | 45,00 |
| 07.11.2024 | 11,24 | 11,24 | 11,07 | 11,07 | -2,47% | - |
| 06.11.2024 | 11,35 | 11,35 | 11,35 | 11,35 | 5,73% | 36,00 |
| 05.11.2024 | 10,73 | 10,73 | 10,73 | 10,73 | -0,14% | - |
| 04.11.2024 | 10,91 | 10,91 | 10,75 | 10,75 | -1,47% | 150,00 |
| 01.11.2024 | 10,55 | 10,91 | 10,55 | 10,91 | -0,55% | - |
| 31.10.2024 | 10,97 | 10,97 | 10,97 | 10,97 | -2,66% | - |
| 30.10.2024 | 11,39 | 11,56 | 11,27 | 11,27 | 4,06% | 460,00 |
| 29.10.2024 | 11,01 | 11,01 | 10,83 | 10,83 | -0,55% | - |
| 28.10.2024 | 10,89 | 10,89 | 10,89 | 10,89 | 1,92% | - |
| 25.10.2024 | 10,68 | 10,68 | 10,68 | 10,68 | 2,59% | - |
| 24.10.2024 | 10,60 | 10,60 | 10,41 | 10,41 | -2,85% | - |
| 23.10.2024 | 10,82 | 10,82 | 10,72 | 10,72 | -1,47% | - |
| 22.10.2024 | 11,01 | 11,01 | 10,88 | 10,88 | -1,67% | - |
| 21.10.2024 | 11,12 | 11,12 | 11,06 | 11,06 | 0,55% | - |
| 18.10.2024 | 10,99 | 11,00 | 10,99 | 11,00 | 0,64% | 100,00 |
| 17.10.2024 | 10,93 | 11,01 | 10,93 | 10,93 | 0,64% | 250,00 |
| 16.10.2024 | 10,78 | 10,86 | 10,78 | 10,86 | 5,44% | 122,00 |
| 15.10.2024 | 10,78 | 10,78 | 10,30 | 10,30 | -1,72% | - |
| 14.10.2024 | 9,96 | 10,48 | 9,96 | 10,48 | 0,29% | - |
| 11.10.2024 | 10,45 | 10,45 | 10,45 | 10,45 | -2,11% | - |
| 10.10.2024 | 10,79 | 10,79 | 10,68 | 10,68 | 3,74% | - |
| 09.10.2024 | 10,23 | 10,29 | 10,23 | 10,29 | 0,49% | - |
| 08.10.2024 | 10,23 | 10,24 | 10,23 | 10,24 | 2,75% | - |
| 07.10.2024 | 9,95 | 10,39 | 9,95 | 9,97 | 6,09% | 210,00 |
| 04.10.2024 | 9,39 | 9,39 | 9,39 | 9,39 | 1,01% | - |
| 03.10.2024 | 9,30 | 9,30 | 9,30 | 9,30 | -0,53% | - |
| 02.10.2024 | 9,29 | 9,35 | 9,29 | 9,35 | 1,67% | - |
| 01.10.2024 | 9,29 | 9,29 | 9,20 | 9,20 | -0,37% | 250,00 |
| 30.09.2024 | 9,23 | 9,23 | 9,23 | 9,23 | 1,63% | - |