14,050€
-5,07%
Echtzeit-Aktienkurs Nippon Light Metal Holdings Co Ltd.
Bid:
Ask:
Aktienkurse zur Nippon Light Metal Holdings Co Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 13,90 | 13,90 | 13,70 | 13,85 | -6,42% | - |
| 20.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 19.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -5,73% | 220,00 |
| 18.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | - |
| 17.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 16.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 13.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 12.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | - |
| 11.03.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 10.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
| 09.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -4,97% | - |
| 06.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 05.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 4,58% | - |
| 04.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -7,27% | - |
| 03.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 02.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 27.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 3,05% | - |
| 26.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 25.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 24.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 23.02.2026 | 16,10 | 16,50 | 16,10 | 16,50 | 1,85% | 197,00 |
| 20.02.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 19.02.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 18.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 17.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 16.02.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 13.02.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -7,06% | - |
| 12.02.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
| 11.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 10.02.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 09.02.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 3,85% | - |
| 06.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 05.02.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 04.02.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 03.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 02.02.2026 | 14,90 | 15,10 | 14,90 | 15,10 | 2,03% | 136,00 |
| 30.01.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | - |
| 29.01.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 28.01.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 27.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 26.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 4,00% | 50,00 |
| 23.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 22.01.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 21.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 20.01.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 19.01.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 16.01.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 15.01.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 14.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 13.01.2026 | 14,50 | 14,80 | 14,50 | 14,80 | 4,96% | 500,00 |
| 12.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 09.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 08.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 07.01.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 06.01.2026 | 14,10 | 14,40 | 14,10 | 14,40 | 4,35% | 150,00 |
| 05.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 02.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 30.12.2025 | 13,80 | 14,10 | 13,80 | 14,10 | 2,17% | 140,00 |
| 29.12.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
| 23.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 22.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 19.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 140,00 |
| 18.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 17.12.2025 | 13,40 | 13,60 | 13,40 | 13,60 | 2,26% | 103,00 |
| 16.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 15.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 307,00 |
| 12.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 11.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 10.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 09.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 08.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 05.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 04.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 03.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 02.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 01.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 28.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 27.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 26.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 25.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 24.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 21.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 20.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 19.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 18.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 17.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 14.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 13.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 12.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 11.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 10.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 07.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 06.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | - |
| 05.11.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 04.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 03.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 31.10.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 4,24% | - |
| 30.10.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 29.10.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 28.10.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -4,10% | - |