10,850€
4,33%
Echtzeit-Aktienkurs Kikkoman Corp.
Bid:
Ask:
Aktienkurse zur Kikkoman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 10,75 | 10,90 | 10,65 | 10,85 | 2,36% | - |
| 04.11.2024 | 10,65 | 10,75 | 10,60 | 10,60 | -1,85% | - |
| 01.11.2024 | 10,65 | 10,85 | 10,65 | 10,80 | 0,47% | - |
| 31.10.2024 | 10,85 | 10,90 | 10,65 | 10,75 | -0,92% | - |
| 30.10.2024 | 11,00 | 11,05 | 10,85 | 10,85 | -0,46% | - |
| 29.10.2024 | 10,95 | 10,95 | 10,50 | 10,90 | 1,40% | - |
| 28.10.2024 | 10,85 | 10,85 | 10,70 | 10,75 | 4,37% | - |
| 25.10.2024 | 10,35 | 10,45 | 10,30 | 10,30 | -0,48% | - |
| 24.10.2024 | 10,40 | 10,40 | 10,30 | 10,35 | 2,73% | - |
| 23.10.2024 | 10,20 | 10,20 | 10,05 | 10,08 | -2,66% | - |
| 22.10.2024 | 10,35 | 10,40 | 10,30 | 10,35 | 0,49% | - |
| 21.10.2024 | 10,30 | 10,35 | 10,20 | 10,30 | 0,49% | - |
| 18.10.2024 | 10,30 | 10,40 | 10,25 | 10,25 | 0,00% | - |
| 17.10.2024 | 10,25 | 10,30 | 10,10 | 10,25 | 1,49% | - |
| 16.10.2024 | 10,18 | 10,25 | 10,08 | 10,10 | 1,25% | - |
| 15.10.2024 | 10,20 | 10,20 | 9,98 | 9,98 | -3,16% | 4.000,00 |
| 14.10.2024 | 10,25 | 10,35 | 10,15 | 10,30 | 0,00% | - |
| 11.10.2024 | 10,30 | 10,30 | 10,20 | 10,30 | 0,00% | - |
| 10.10.2024 | 10,30 | 10,30 | 10,20 | 10,30 | 0,00% | - |
| 09.10.2024 | 10,20 | 10,30 | 10,20 | 10,30 | 0,00% | - |
| 08.10.2024 | 10,20 | 10,35 | 10,20 | 10,30 | 0,00% | - |
| 07.10.2024 | 10,45 | 10,45 | 10,30 | 10,30 | -0,48% | - |
| 04.10.2024 | 10,30 | 10,40 | 10,20 | 10,35 | 0,98% | - |
| 03.10.2024 | 10,25 | 10,25 | 10,15 | 10,25 | 1,23% | - |
| 02.10.2024 | 10,13 | 10,20 | 10,05 | 10,13 | 0,25% | - |
| 01.10.2024 | 10,20 | 10,25 | 10,00 | 10,10 | -0,98% | - |
| 30.09.2024 | 10,25 | 10,30 | 10,15 | 10,20 | -2,39% | - |
| 27.09.2024 | 10,65 | 10,75 | 10,45 | 10,45 | -1,42% | - |
| 26.09.2024 | 10,45 | 10,65 | 10,45 | 10,60 | 1,92% | - |
| 25.09.2024 | 10,40 | 10,45 | 10,40 | 10,40 | -0,48% | - |
| 24.09.2024 | 10,45 | 10,50 | 10,40 | 10,45 | 2,45% | - |
| 23.09.2024 | 10,10 | 10,20 | 10,08 | 10,20 | 0,00% | 5,00 |
| 20.09.2024 | 10,20 | 10,30 | 10,08 | 10,20 | -1,92% | - |
| 19.09.2024 | 10,25 | 10,45 | 10,20 | 10,40 | 0,97% | - |
| 18.09.2024 | 10,30 | 10,40 | 10,30 | 10,30 | 0,00% | - |
| 17.09.2024 | 10,30 | 10,35 | 10,20 | 10,30 | 0,98% | - |
| 16.09.2024 | 10,30 | 10,35 | 10,20 | 10,20 | 0,00% | - |
| 13.09.2024 | 10,25 | 10,25 | 10,20 | 10,20 | -0,97% | - |
| 12.09.2024 | 10,25 | 10,30 | 10,20 | 10,30 | 1,23% | - |
| 11.09.2024 | 10,20 | 10,30 | 10,18 | 10,18 | -1,69% | - |
| 10.09.2024 | 10,30 | 10,40 | 10,30 | 10,35 | 1,97% | - |
| 09.09.2024 | 10,10 | 10,20 | 10,08 | 10,15 | 1,50% | - |
| 06.09.2024 | 10,25 | 10,35 | 10,00 | 10,00 | -0,74% | - |
| 05.09.2024 | 10,08 | 10,13 | 10,00 | 10,08 | 1,00% | - |
| 04.09.2024 | 9,88 | 10,05 | 9,88 | 9,98 | -1,72% | - |
| 03.09.2024 | 10,13 | 10,25 | 10,10 | 10,15 | 1,00% | - |
| 02.09.2024 | 10,03 | 10,05 | 10,00 | 10,05 | -1,95% | 50,00 |
| 30.08.2024 | 10,20 | 10,30 | 10,18 | 10,25 | 1,49% | - |
| 29.08.2024 | 10,25 | 10,35 | 10,10 | 10,10 | -3,35% | - |
| 28.08.2024 | 10,40 | 10,55 | 10,40 | 10,45 | 0,97% | - |
| 27.08.2024 | 10,35 | 10,40 | 10,35 | 10,35 | 0,49% | - |
| 26.08.2024 | 10,30 | 10,40 | 10,30 | 10,30 | -4,19% | - |
| 23.08.2024 | 10,70 | 10,75 | 10,65 | 10,75 | 3,37% | - |
| 22.08.2024 | 10,50 | 10,55 | 10,40 | 10,40 | -0,95% | - |
| 21.08.2024 | 10,45 | 10,55 | 10,40 | 10,50 | -2,33% | - |
| 20.08.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 2,38% | - |
| 19.08.2024 | 10,45 | 10,50 | 10,40 | 10,50 | -2,78% | - |
| 16.08.2024 | 10,65 | 10,80 | 10,65 | 10,80 | 2,37% | - |
| 15.08.2024 | 10,55 | 10,60 | 10,45 | 10,55 | 2,43% | - |
| 14.08.2024 | 10,40 | 10,40 | 10,25 | 10,30 | -1,90% | - |
| 13.08.2024 | 10,50 | 10,55 | 10,45 | 10,50 | 4,74% | - |
| 12.08.2024 | 10,10 | 10,10 | 10,00 | 10,03 | -0,50% | - |
| 09.08.2024 | 10,05 | 10,20 | 10,05 | 10,08 | -0,98% | - |
| 08.08.2024 | 10,25 | 10,45 | 10,15 | 10,18 | -5,35% | 90,00 |
| 07.08.2024 | 10,70 | 10,80 | 10,55 | 10,75 | -3,15% | - |
| 06.08.2024 | 10,95 | 11,15 | 10,85 | 11,10 | 10,72% | - |
| 05.08.2024 | 9,18 | 10,08 | 8,98 | 10,03 | -5,87% | - |
| 02.08.2024 | 10,80 | 10,85 | 10,45 | 10,65 | -4,48% | - |
| 01.08.2024 | 11,35 | 11,45 | 11,05 | 11,15 | -3,88% | - |
| 31.07.2024 | 11,40 | 11,65 | 11,40 | 11,60 | 1,31% | - |
| 30.07.2024 | 11,40 | 11,55 | 11,35 | 11,45 | -0,43% | - |
| 29.07.2024 | 11,50 | 11,55 | 11,45 | 11,50 | 1,32% | 2.000,00 |
| 26.07.2024 | 11,40 | 11,50 | 11,30 | 11,35 | -2,58% | - |
| 25.07.2024 | 11,70 | 11,75 | 11,55 | 11,65 | 0,43% | - |
| 24.07.2024 | 11,55 | 11,65 | 11,40 | 11,60 | -0,85% | - |
| 23.07.2024 | 11,65 | 11,75 | 11,60 | 11,70 | -1,27% | - |
| 22.07.2024 | 11,70 | 11,85 | 11,70 | 11,85 | 1,28% | - |
| 19.07.2024 | 11,65 | 11,75 | 11,60 | 11,70 | 2,18% | - |
| 18.07.2024 | 11,55 | 11,60 | 11,45 | 11,45 | 2,69% | - |
| 17.07.2024 | 11,15 | 11,25 | 11,05 | 11,15 | 0,00% | - |
| 16.07.2024 | 11,15 | 11,20 | 11,10 | 11,15 | -2,19% | - |
| 15.07.2024 | 11,35 | 11,40 | 11,30 | 11,40 | 0,44% | - |
| 12.07.2024 | 11,35 | 11,45 | 11,25 | 11,35 | -0,87% | - |
| 11.07.2024 | 11,30 | 11,45 | 11,25 | 11,45 | 4,09% | - |
| 10.07.2024 | 11,05 | 11,10 | 11,00 | 11,00 | 0,92% | - |
| 09.07.2024 | 11,00 | 11,05 | 10,90 | 10,90 | 0,46% | - |
| 08.07.2024 | 10,85 | 10,90 | 10,85 | 10,85 | -0,46% | - |
| 05.07.2024 | 10,85 | 10,90 | 10,85 | 10,90 | 0,93% | - |
| 04.07.2024 | 10,80 | 10,85 | 10,80 | 10,80 | 0,00% | - |
| 03.07.2024 | 10,80 | 10,80 | 10,75 | 10,80 | -0,46% | - |
| 02.07.2024 | 10,85 | 10,85 | 10,80 | 10,85 | 0,93% | - |
| 01.07.2024 | 10,75 | 10,80 | 10,75 | 10,75 | -1,38% | - |
| 28.06.2024 | 10,85 | 10,95 | 10,85 | 10,90 | 0,00% | - |
| 27.06.2024 | 10,95 | 11,00 | 10,85 | 10,90 | -2,68% | - |
| 26.06.2024 | 11,25 | 11,25 | 11,15 | 11,20 | 0,90% | - |
| 25.06.2024 | 11,10 | 11,15 | 11,05 | 11,10 | 2,30% | - |
| 24.06.2024 | 10,95 | 11,00 | 10,85 | 10,85 | 1,40% | - |
| 21.06.2024 | 10,75 | 10,80 | 10,65 | 10,70 | 0,00% | - |
| 20.06.2024 | 10,75 | 10,80 | 10,70 | 10,70 | -1,38% | - |
| 19.06.2024 | 10,90 | 10,90 | 10,85 | 10,85 | 0,00% | - |