11,650€
-0,85%
Echtzeit-Aktienkurs Nichirei Corp.
Bid:
Ask:
Aktienkurse zur Nichirei Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2025 | 11,70 | 11,85 | 11,45 | 11,65 | -0,85% | - |
| 14.04.2025 | 11,50 | 11,85 | 11,40 | 11,75 | 2,62% | - |
| 11.04.2025 | 11,50 | 11,75 | 11,10 | 11,45 | 0,00% | - |
| 10.04.2025 | 11,45 | 11,80 | 11,20 | 11,45 | -7,29% | 44,00 |
| 09.04.2025 | 11,05 | 12,40 | 11,05 | 12,35 | 10,76% | - |
| 08.04.2025 | 11,05 | 11,70 | 10,95 | 11,15 | -1,33% | - |
| 07.04.2025 | 11,50 | 11,50 | 10,75 | 11,30 | -1,74% | - |
| 04.04.2025 | 10,70 | 11,50 | 10,70 | 11,50 | 6,98% | - |
| 03.04.2025 | 10,70 | 11,10 | 10,70 | 10,75 | 0,00% | - |
| 02.04.2025 | 10,95 | 10,95 | 10,50 | 10,75 | -2,27% | - |
| 01.04.2025 | 11,05 | 11,05 | 10,80 | 11,00 | -0,45% | - |
| 31.03.2025 | 10,85 | 11,15 | 10,85 | 11,05 | 1,38% | - |
| 28.03.2025 | 10,95 | 11,10 | 10,85 | 10,90 | -50,45% | - |
| 27.03.2025 | 22,00 | 22,20 | 21,30 | 22,00 | 0,92% | - |
| 26.03.2025 | 22,80 | 22,80 | 21,70 | 21,80 | -4,39% | - |
| 25.03.2025 | 22,60 | 23,00 | 22,30 | 22,80 | 0,00% | - |
| 24.03.2025 | 22,90 | 22,90 | 22,50 | 22,80 | 0,00% | - |
| 21.03.2025 | 22,60 | 23,30 | 22,60 | 22,80 | 1,33% | - |
| 20.03.2025 | 22,60 | 22,70 | 22,50 | 22,50 | -0,44% | - |
| 19.03.2025 | 22,40 | 22,90 | 22,30 | 22,60 | 1,35% | - |
| 18.03.2025 | 22,20 | 22,50 | 22,10 | 22,30 | 0,45% | - |
| 17.03.2025 | 22,50 | 22,50 | 22,10 | 22,20 | -1,33% | - |
| 14.03.2025 | 22,30 | 22,90 | 22,30 | 22,50 | 1,35% | - |
| 13.03.2025 | 22,30 | 22,40 | 22,00 | 22,20 | -0,89% | - |
| 12.03.2025 | 21,90 | 22,60 | 21,90 | 22,40 | 3,23% | 27,00 |
| 11.03.2025 | 22,20 | 22,20 | 21,60 | 21,70 | -2,25% | - |
| 10.03.2025 | 21,90 | 22,50 | 21,90 | 22,20 | 0,45% | - |
| 07.03.2025 | 21,50 | 22,40 | 21,50 | 22,10 | 2,31% | 1.200,00 |
| 06.03.2025 | 22,00 | 22,00 | 21,40 | 21,60 | -2,70% | - |
| 05.03.2025 | 22,10 | 22,30 | 21,60 | 22,20 | 0,91% | - |
| 04.03.2025 | 22,30 | 22,90 | 21,90 | 22,00 | -1,35% | - |
| 03.03.2025 | 22,20 | 22,70 | 22,00 | 22,30 | -0,45% | - |
| 28.02.2025 | 22,60 | 22,60 | 21,50 | 22,40 | -0,88% | - |
| 27.02.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 0,89% | - |
| 26.02.2025 | 22,30 | 22,60 | 22,20 | 22,40 | 1,82% | - |
| 25.02.2025 | 21,90 | 22,50 | 21,90 | 22,00 | 0,92% | - |
| 24.02.2025 | 22,20 | 22,30 | 21,60 | 21,80 | -2,24% | - |
| 21.02.2025 | 22,30 | 22,40 | 22,00 | 22,30 | 0,90% | - |
| 20.02.2025 | 21,90 | 22,70 | 21,90 | 22,10 | 1,84% | - |
| 19.02.2025 | 21,20 | 21,90 | 21,20 | 21,70 | 2,36% | - |
| 18.02.2025 | 21,40 | 21,40 | 21,10 | 21,20 | -0,93% | - |
| 17.02.2025 | 21,50 | 21,50 | 21,10 | 21,40 | 0,00% | - |
| 14.02.2025 | 22,00 | 22,00 | 21,40 | 21,40 | -2,73% | - |
| 13.02.2025 | 22,30 | 22,30 | 21,70 | 22,00 | -1,35% | - |
| 12.02.2025 | 22,80 | 22,80 | 22,00 | 22,30 | -3,04% | - |
| 11.02.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 0,44% | - |
| 10.02.2025 | 23,20 | 23,20 | 22,70 | 22,90 | -1,29% | - |
| 07.02.2025 | 23,00 | 23,50 | 22,80 | 23,20 | 1,31% | - |
| 06.02.2025 | 22,60 | 23,00 | 22,60 | 22,90 | 1,33% | - |
| 05.02.2025 | 23,60 | 23,60 | 22,30 | 22,60 | -4,64% | - |
| 04.02.2025 | 24,20 | 24,20 | 22,70 | 23,70 | -1,66% | - |
| 03.02.2025 | 24,40 | 24,40 | 23,50 | 24,10 | -1,23% | - |
| 31.01.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -1,61% | - |
| 30.01.2025 | 24,60 | 24,90 | 23,90 | 24,80 | 1,64% | - |
| 29.01.2025 | 24,50 | 24,70 | 24,30 | 24,40 | -0,81% | - |
| 28.01.2025 | 24,30 | 24,70 | 24,30 | 24,60 | 1,23% | - |
| 27.01.2025 | 24,00 | 24,60 | 24,00 | 24,30 | 1,25% | - |
| 24.01.2025 | 24,00 | 24,30 | 23,70 | 24,00 | 0,00% | - |
| 23.01.2025 | 23,70 | 24,00 | 23,70 | 24,00 | 0,42% | - |
| 22.01.2025 | 24,20 | 24,20 | 23,10 | 23,90 | -2,05% | - |
| 21.01.2025 | 24,20 | 24,40 | 24,10 | 24,40 | 0,83% | - |
| 20.01.2025 | 24,60 | 24,60 | 24,10 | 24,20 | -2,42% | - |
| 17.01.2025 | 24,90 | 24,90 | 24,30 | 24,80 | 0,40% | - |
| 16.01.2025 | 24,80 | 24,80 | 24,50 | 24,70 | -0,40% | - |
| 15.01.2025 | 24,30 | 25,00 | 23,90 | 24,80 | 2,06% | - |
| 14.01.2025 | 24,80 | 24,80 | 23,70 | 24,30 | -2,02% | 720,00 |
| 13.01.2025 | 24,60 | 25,00 | 24,60 | 24,80 | 0,81% | - |
| 10.01.2025 | 24,40 | 24,90 | 24,30 | 24,60 | -0,40% | - |
| 09.01.2025 | 24,60 | 24,80 | 24,50 | 24,70 | 0,82% | - |
| 08.01.2025 | 24,70 | 24,70 | 24,30 | 24,50 | 0,00% | - |
| 07.01.2025 | 24,80 | 24,90 | 24,40 | 24,50 | -1,61% | 200,00 |
| 06.01.2025 | 25,60 | 25,60 | 24,30 | 24,90 | -2,73% | - |
| 03.01.2025 | 25,60 | 25,90 | 25,20 | 25,60 | 0,00% | - |
| 02.01.2025 | 25,30 | 25,90 | 25,30 | 25,60 | 1,19% | - |
| 30.12.2024 | 25,30 | 25,40 | 24,50 | 25,30 | 0,40% | - |
| 27.12.2024 | 25,50 | 25,50 | 24,10 | 25,20 | -1,18% | - |
| 23.12.2024 | 25,40 | 25,60 | 25,30 | 25,50 | 0,39% | - |
| 20.12.2024 | 25,30 | 27,50 | 25,20 | 25,40 | 0,40% | - |
| 19.12.2024 | 26,10 | 26,10 | 24,70 | 25,30 | -3,07% | - |
| 18.12.2024 | 26,10 | 26,10 | 25,70 | 26,10 | 0,00% | - |
| 17.12.2024 | 26,10 | 26,10 | 25,70 | 26,10 | 0,00% | - |
| 16.12.2024 | 26,20 | 26,30 | 25,90 | 26,10 | -0,38% | - |
| 13.12.2024 | 27,00 | 27,00 | 26,10 | 26,20 | -2,96% | - |
| 12.12.2024 | 26,70 | 27,10 | 26,60 | 27,00 | 1,12% | - |
| 11.12.2024 | 26,60 | 27,10 | 26,60 | 26,70 | 0,38% | - |
| 10.12.2024 | 26,70 | 27,30 | 26,40 | 26,60 | 0,00% | - |
| 09.12.2024 | 26,50 | 27,50 | 26,50 | 26,60 | 0,38% | - |
| 06.12.2024 | 26,40 | 26,70 | 26,10 | 26,50 | 0,38% | - |
| 05.12.2024 | 26,80 | 26,90 | 26,20 | 26,40 | -1,49% | - |
| 04.12.2024 | 26,90 | 27,00 | 26,70 | 26,80 | -0,37% | - |
| 03.12.2024 | 27,00 | 27,10 | 26,60 | 26,90 | -1,47% | - |
| 02.12.2024 | 27,10 | 27,50 | 26,50 | 27,30 | 0,74% | - |
| 29.11.2024 | 27,00 | 27,30 | 26,70 | 27,10 | 0,37% | - |
| 28.11.2024 | 26,10 | 27,10 | 26,10 | 27,00 | 3,45% | - |
| 27.11.2024 | 25,70 | 26,30 | 25,70 | 26,10 | 1,56% | - |
| 26.11.2024 | 25,10 | 25,70 | 25,10 | 25,70 | 2,39% | - |
| 25.11.2024 | 25,40 | 25,40 | 24,90 | 25,10 | -1,18% | - |
| 22.11.2024 | 25,30 | 25,60 | 25,10 | 25,40 | 1,20% | - |
| 21.11.2024 | 24,80 | 25,20 | 24,50 | 25,10 | 1,21% | - |
| 20.11.2024 | 24,80 | 25,00 | 24,50 | 24,80 | 0,00% | - |