14,000€
-1,75%
Echtzeit-Aktienkurs NHK Spring Co. Ltd.
Bid:
Ask:
Aktienkurse zur NHK Spring Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 14,05 | 14,15 | 13,55 | 14,00 | -1,75% | - |
| 15.12.2025 | 13,95 | 14,65 | 13,95 | 14,25 | 0,00% | - |
| 12.12.2025 | 13,95 | 14,75 | 13,95 | 14,25 | 2,15% | - |
| 11.12.2025 | 13,95 | 14,05 | 13,65 | 13,95 | -0,36% | - |
| 10.12.2025 | 13,95 | 14,05 | 13,55 | 14,00 | -0,36% | 300,00 |
| 09.12.2025 | 14,00 | 14,15 | 13,85 | 14,05 | 0,36% | - |
| 08.12.2025 | 14,15 | 14,20 | 13,85 | 14,00 | 0,72% | - |
| 05.12.2025 | 14,05 | 14,05 | 13,85 | 13,90 | -1,77% | - |
| 04.12.2025 | 14,05 | 14,15 | 13,95 | 14,15 | 0,71% | - |
| 03.12.2025 | 14,30 | 14,30 | 13,80 | 14,05 | -1,75% | - |
| 02.12.2025 | 14,40 | 16,45 | 14,15 | 14,30 | -1,04% | - |
| 01.12.2025 | 14,20 | 14,70 | 14,20 | 14,45 | 2,12% | - |
| 28.11.2025 | 13,75 | 14,20 | 13,75 | 14,15 | 3,28% | - |
| 27.11.2025 | 13,45 | 16,05 | 13,45 | 13,70 | 1,86% | - |
| 26.11.2025 | 13,30 | 13,50 | 12,85 | 13,45 | 1,89% | - |
| 25.11.2025 | 12,85 | 13,25 | 12,75 | 13,20 | 3,12% | - |
| 24.11.2025 | 12,80 | 12,85 | 12,70 | 12,80 | 1,59% | - |
| 21.11.2025 | 12,75 | 13,25 | 12,50 | 12,60 | -3,45% | - |
| 20.11.2025 | 13,05 | 13,25 | 12,85 | 13,05 | 0,00% | - |
| 19.11.2025 | 12,90 | 13,25 | 12,85 | 13,05 | 1,16% | - |
| 18.11.2025 | 12,90 | 13,05 | 12,75 | 12,90 | -1,90% | - |
| 17.11.2025 | 13,05 | 15,25 | 12,95 | 13,15 | 7,35% | - |
| 14.11.2025 | 13,45 | 13,45 | 12,25 | 12,25 | -8,92% | - |
| 13.11.2025 | 15,30 | 15,30 | 13,45 | 13,45 | -17,99% | - |
| 12.11.2025 | 16,00 | 16,45 | 14,55 | 16,40 | 4,46% | - |
| 11.11.2025 | 15,90 | 16,05 | 15,65 | 15,70 | -2,18% | - |
| 10.11.2025 | 15,75 | 16,05 | 15,55 | 16,05 | 1,58% | 330,00 |
| 07.11.2025 | 15,85 | 15,85 | 15,60 | 15,80 | -0,63% | 101,00 |
| 06.11.2025 | 16,05 | 16,20 | 15,80 | 15,90 | -0,31% | - |
| 05.11.2025 | 16,05 | 16,15 | 15,75 | 15,95 | -0,31% | - |
| 04.11.2025 | 16,50 | 16,50 | 14,75 | 16,00 | -2,44% | - |
| 03.11.2025 | 16,15 | 16,55 | 16,15 | 16,40 | 1,55% | - |
| 31.10.2025 | 16,65 | 16,65 | 15,95 | 16,15 | -1,82% | - |
| 30.10.2025 | 16,15 | 16,65 | 14,95 | 16,45 | 1,86% | - |
| 29.10.2025 | 15,95 | 16,40 | 15,75 | 16,15 | 0,62% | - |
| 28.10.2025 | 16,35 | 16,35 | 15,75 | 16,05 | -1,53% | - |
| 27.10.2025 | 16,15 | 16,55 | 16,15 | 16,30 | 1,24% | 432,00 |
| 24.10.2025 | 16,15 | 16,25 | 16,00 | 16,10 | -0,92% | - |
| 23.10.2025 | 15,75 | 16,25 | 15,75 | 16,25 | 2,52% | - |
| 22.10.2025 | 15,60 | 16,10 | 15,60 | 15,85 | 1,60% | - |
| 21.10.2025 | 15,65 | 15,75 | 15,45 | 15,60 | -0,32% | 400,00 |
| 20.10.2025 | 15,25 | 15,85 | 15,25 | 15,65 | 2,62% | - |
| 17.10.2025 | 14,80 | 15,30 | 14,75 | 15,25 | 2,69% | - |
| 16.10.2025 | 14,45 | 15,05 | 14,45 | 14,85 | 1,37% | - |
| 15.10.2025 | 13,85 | 14,70 | 13,85 | 14,65 | 5,78% | - |
| 14.10.2025 | 14,60 | 14,60 | 13,55 | 13,85 | -5,14% | - |
| 13.10.2025 | 13,85 | 14,65 | 13,80 | 14,60 | 4,29% | - |
| 10.10.2025 | 14,75 | 14,75 | 14,00 | 14,00 | -5,41% | - |
| 09.10.2025 | 14,05 | 14,90 | 14,05 | 14,80 | 5,71% | - |
| 08.10.2025 | 13,90 | 14,10 | 13,90 | 14,00 | 1,08% | - |
| 07.10.2025 | 14,05 | 14,10 | 13,80 | 13,85 | -1,42% | - |
| 06.10.2025 | 13,60 | 14,15 | 13,60 | 14,05 | 5,24% | - |
| 03.10.2025 | 14,05 | 14,05 | 13,35 | 13,35 | -4,30% | - |
| 02.10.2025 | 12,80 | 14,15 | 12,80 | 13,95 | 8,56% | - |
| 01.10.2025 | 12,75 | 12,90 | 12,55 | 12,85 | 0,78% | - |
| 30.09.2025 | 11,90 | 12,95 | 11,90 | 12,75 | 6,69% | - |
| 29.09.2025 | 11,95 | 12,00 | 11,85 | 11,95 | -2,45% | - |
| 26.09.2025 | 12,20 | 12,35 | 12,10 | 12,25 | 0,41% | - |
| 25.09.2025 | 11,80 | 12,25 | 11,80 | 12,20 | 2,95% | - |
| 24.09.2025 | 11,90 | 12,05 | 11,80 | 11,85 | 0,42% | - |
| 23.09.2025 | 12,05 | 12,05 | 11,80 | 11,80 | -2,07% | - |
| 22.09.2025 | 11,95 | 12,05 | 11,90 | 12,05 | 0,00% | - |
| 19.09.2025 | 12,00 | 12,10 | 11,85 | 12,05 | 0,84% | - |
| 18.09.2025 | 11,65 | 11,95 | 11,65 | 11,95 | 1,70% | - |
| 17.09.2025 | 11,85 | 11,85 | 11,65 | 11,75 | 0,00% | - |
| 16.09.2025 | 11,45 | 11,90 | 11,45 | 11,75 | 2,62% | - |
| 15.09.2025 | 11,50 | 11,55 | 11,45 | 11,45 | -0,87% | - |
| 12.09.2025 | 11,65 | 11,65 | 11,50 | 11,55 | -0,86% | - |
| 11.09.2025 | 11,45 | 11,70 | 11,45 | 11,65 | 0,87% | - |
| 10.09.2025 | 11,45 | 11,55 | 11,45 | 11,55 | 0,43% | - |
| 09.09.2025 | 11,55 | 11,55 | 11,45 | 11,50 | -0,86% | - |
| 08.09.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 0,87% | - |
| 05.09.2025 | 11,15 | 11,65 | 11,15 | 11,50 | 3,14% | - |
| 04.09.2025 | 11,05 | 11,15 | 10,85 | 11,15 | 0,45% | - |
| 03.09.2025 | 10,95 | 11,10 | 10,85 | 11,10 | 1,83% | - |
| 02.09.2025 | 10,80 | 11,05 | 10,65 | 10,90 | 0,46% | - |
| 01.09.2025 | 10,75 | 10,85 | 10,70 | 10,85 | 0,93% | - |
| 29.08.2025 | 10,95 | 10,95 | 10,55 | 10,75 | -1,83% | - |
| 28.08.2025 | 10,80 | 11,00 | 10,75 | 10,95 | 0,92% | - |
| 27.08.2025 | 10,90 | 10,95 | 10,75 | 10,85 | -0,91% | - |
| 26.08.2025 | 10,90 | 10,95 | 10,70 | 10,95 | 1,39% | - |
| 25.08.2025 | 10,85 | 11,00 | 10,70 | 10,80 | -0,46% | - |
| 22.08.2025 | 10,85 | 11,10 | 10,75 | 10,85 | 0,00% | - |
| 21.08.2025 | 10,90 | 10,90 | 10,65 | 10,85 | 0,46% | - |
| 20.08.2025 | 10,85 | 10,95 | 10,65 | 10,80 | 0,47% | - |
| 19.08.2025 | 10,70 | 10,95 | 10,70 | 10,75 | 0,47% | - |
| 18.08.2025 | 10,55 | 10,80 | 10,55 | 10,70 | 2,39% | - |
| 15.08.2025 | 10,50 | 10,55 | 10,45 | 10,45 | 0,48% | - |
| 14.08.2025 | 10,55 | 10,55 | 10,35 | 10,40 | -0,95% | - |
| 13.08.2025 | 10,70 | 10,70 | 10,35 | 10,50 | -1,87% | - |
| 12.08.2025 | 10,55 | 10,75 | 10,50 | 10,70 | 1,90% | - |
| 11.08.2025 | 10,55 | 10,60 | 10,40 | 10,50 | -1,41% | - |
| 08.08.2025 | 10,30 | 10,70 | 10,30 | 10,65 | 3,40% | - |
| 07.08.2025 | 10,05 | 10,45 | 10,05 | 10,30 | 2,49% | - |
| 06.08.2025 | 10,15 | 10,40 | 9,90 | 10,05 | -0,74% | - |
| 05.08.2025 | 10,10 | 10,30 | 10,08 | 10,13 | -0,74% | - |
| 04.08.2025 | 10,00 | 10,30 | 10,00 | 10,20 | 1,75% | - |
| 01.08.2025 | 9,88 | 10,10 | 9,88 | 10,03 | 2,56% | - |
| 31.07.2025 | 9,98 | 10,13 | 9,78 | 9,78 | -1,76% | - |
| 30.07.2025 | 9,98 | 10,00 | 9,93 | 9,95 | 0,00% | - |