10,600€
0,95%
Echtzeit-Aktienkurs Nichirei Corp.
Bid:
Ask:
Aktienkurse zur Nichirei Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 10,55 | 10,60 | 10,45 | 10,60 | 0,95% | - |
| 16.07.2025 | 10,45 | 10,55 | 10,30 | 10,50 | 0,96% | - |
| 15.07.2025 | 10,40 | 10,45 | 10,35 | 10,40 | 0,00% | - |
| 14.07.2025 | 10,40 | 10,45 | 10,40 | 10,40 | 0,48% | - |
| 11.07.2025 | 10,50 | 10,50 | 10,25 | 10,35 | -1,43% | - |
| 10.07.2025 | 10,50 | 10,50 | 10,45 | 10,50 | -0,94% | - |
| 09.07.2025 | 10,60 | 10,60 | 10,45 | 10,60 | -0,93% | - |
| 08.07.2025 | 10,75 | 10,75 | 10,55 | 10,70 | 0,00% | - |
| 07.07.2025 | 10,70 | 11,00 | 10,65 | 10,70 | -0,47% | - |
| 04.07.2025 | 10,95 | 10,95 | 10,65 | 10,75 | -2,27% | - |
| 03.07.2025 | 11,05 | 11,05 | 10,75 | 11,00 | -0,45% | - |
| 02.07.2025 | 11,05 | 11,10 | 10,90 | 11,05 | 0,45% | - |
| 01.07.2025 | 11,10 | 11,20 | 10,95 | 11,00 | 0,00% | - |
| 30.06.2025 | 11,15 | 11,20 | 10,95 | 11,00 | -1,79% | - |
| 27.06.2025 | 11,10 | 11,25 | 10,95 | 11,20 | 0,00% | - |
| 26.06.2025 | 11,15 | 11,20 | 11,00 | 11,20 | 0,90% | - |
| 25.06.2025 | 11,05 | 11,30 | 11,05 | 11,10 | 0,45% | - |
| 24.06.2025 | 11,15 | 11,15 | 11,00 | 11,05 | -1,78% | - |
| 23.06.2025 | 11,35 | 11,35 | 11,05 | 11,25 | -0,88% | - |
| 20.06.2025 | 11,35 | 11,55 | 11,25 | 11,35 | 0,00% | - |
| 19.06.2025 | 11,35 | 11,50 | 11,35 | 11,35 | 0,89% | - |
| 18.06.2025 | 11,15 | 11,45 | 11,15 | 11,25 | 1,81% | - |
| 17.06.2025 | 11,35 | 11,35 | 11,05 | 11,05 | -3,07% | - |
| 16.06.2025 | 11,35 | 11,50 | 11,25 | 11,40 | 0,44% | - |
| 13.06.2025 | 11,35 | 11,45 | 11,25 | 11,35 | 0,00% | - |
| 12.06.2025 | 11,15 | 11,40 | 11,15 | 11,35 | 2,25% | - |
| 11.06.2025 | 11,35 | 11,35 | 11,10 | 11,10 | -2,20% | - |
| 10.06.2025 | 11,35 | 11,45 | 11,30 | 11,35 | -0,87% | - |
| 09.06.2025 | 11,55 | 11,55 | 11,35 | 11,45 | -1,72% | - |
| 06.06.2025 | 11,45 | 11,95 | 11,45 | 11,65 | 1,75% | - |
| 05.06.2025 | 11,55 | 11,60 | 11,35 | 11,45 | 0,00% | - |
| 04.06.2025 | 11,75 | 11,75 | 11,40 | 11,45 | -2,97% | - |
| 03.06.2025 | 11,35 | 11,85 | 11,35 | 11,80 | 4,89% | - |
| 02.06.2025 | 11,25 | 11,35 | 11,20 | 11,25 | 0,00% | - |
| 30.05.2025 | 11,15 | 11,45 | 11,15 | 11,25 | 0,90% | - |
| 29.05.2025 | 11,30 | 11,30 | 11,05 | 11,15 | -1,76% | - |
| 28.05.2025 | 11,55 | 11,55 | 11,25 | 11,35 | -1,73% | - |
| 27.05.2025 | 11,45 | 11,55 | 11,35 | 11,55 | 1,32% | 2,00 |
| 26.05.2025 | 11,30 | 11,55 | 11,30 | 11,40 | 1,33% | - |
| 23.05.2025 | 11,35 | 11,40 | 11,25 | 11,25 | -1,32% | - |
| 22.05.2025 | 10,80 | 11,50 | 10,80 | 11,40 | 3,64% | - |
| 21.05.2025 | 11,15 | 11,15 | 11,00 | 11,00 | -1,35% | - |
| 20.05.2025 | 11,25 | 11,25 | 11,10 | 11,15 | -1,76% | - |
| 19.05.2025 | 11,35 | 11,35 | 11,10 | 11,35 | -0,44% | - |
| 16.05.2025 | 11,25 | 11,45 | 11,10 | 11,40 | 1,33% | - |
| 15.05.2025 | 10,95 | 11,25 | 10,95 | 11,25 | 2,74% | - |
| 14.05.2025 | 11,75 | 11,75 | 10,80 | 10,95 | -7,59% | - |
| 13.05.2025 | 12,15 | 12,15 | 11,60 | 11,85 | -2,47% | - |
| 12.05.2025 | 12,20 | 12,20 | 11,85 | 12,15 | -0,41% | 50,00 |
| 09.05.2025 | 11,90 | 12,35 | 11,90 | 12,20 | 2,52% | - |
| 08.05.2025 | 11,90 | 12,15 | 11,85 | 11,90 | -0,83% | - |
| 07.05.2025 | 11,90 | 12,30 | 11,65 | 12,00 | 1,27% | - |
| 06.05.2025 | 11,90 | 12,00 | 11,70 | 11,85 | -1,25% | - |
| 05.05.2025 | 11,95 | 12,05 | 11,85 | 12,00 | 0,84% | 50,00 |
| 02.05.2025 | 12,00 | 12,00 | 11,50 | 11,90 | -1,24% | - |
| 30.04.2025 | 11,60 | 12,10 | 11,60 | 12,05 | 3,88% | - |
| 29.04.2025 | 11,85 | 11,95 | 11,60 | 11,60 | -2,11% | - |
| 28.04.2025 | 11,85 | 11,90 | 11,65 | 11,85 | 0,85% | - |
| 25.04.2025 | 11,85 | 11,85 | 11,45 | 11,75 | -0,84% | - |
| 24.04.2025 | 12,50 | 12,50 | 11,20 | 11,85 | -5,58% | - |
| 23.04.2025 | 12,70 | 12,70 | 12,40 | 12,55 | -1,57% | - |
| 22.04.2025 | 11,70 | 13,00 | 11,70 | 12,75 | 9,44% | - |
| 17.04.2025 | 11,60 | 11,85 | 11,50 | 11,65 | 0,43% | - |
| 16.04.2025 | 11,60 | 11,85 | 11,45 | 11,60 | -0,43% | - |
| 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% | - |