14,000€
-2,10%
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 | 13,95 | 14,10 | 13,90 | 14,00 | -2,10% | - |
| 15.12.2025 | 14,35 | 14,40 | 14,30 | 14,30 | 1,78% | - |
| 12.12.2025 | 14,25 | 14,35 | 14,05 | 14,05 | 1,81% | - |
| 11.12.2025 | 13,80 | 13,80 | 13,70 | 13,80 | -1,43% | - |
| 10.12.2025 | 14,05 | 14,05 | 14,00 | 14,00 | 1,45% | - |
| 09.12.2025 | 13,95 | 14,05 | 13,80 | 13,80 | -2,13% | - |
| 08.12.2025 | 14,15 | 14,20 | 14,00 | 14,10 | 0,71% | - |
| 05.12.2025 | 13,95 | 14,00 | 13,90 | 14,00 | -0,71% | - |
| 04.12.2025 | 14,10 | 14,15 | 13,95 | 14,10 | 1,44% | 100,00 |
| 03.12.2025 | 14,10 | 14,10 | 13,90 | 13,90 | -1,42% | - |
| 02.12.2025 | 14,20 | 14,30 | 14,10 | 14,10 | -2,08% | - |
| 01.12.2025 | 14,35 | 14,55 | 14,30 | 14,40 | 1,77% | - |
| 28.11.2025 | 14,15 | 14,20 | 14,05 | 14,15 | 2,54% | - |
| 27.11.2025 | 13,75 | 13,80 | 13,70 | 13,80 | 2,99% | - |
| 26.11.2025 | 13,35 | 13,45 | 13,20 | 13,40 | 4,69% | - |
| 24.11.2025 | 12,80 | 13,00 | 12,70 | 12,80 | 0,79% | - |
| 21.11.2025 | 12,75 | 12,80 | 12,60 | 12,70 | -1,93% | - |
| 20.11.2025 | 13,05 | 13,05 | 12,90 | 12,95 | 0,00% | - |
| 19.11.2025 | 12,95 | 13,15 | 12,90 | 12,95 | 0,00% | - |
| 18.11.2025 | 12,85 | 13,05 | 12,85 | 12,95 | 0,39% | - |
| 17.11.2025 | 13,00 | 13,10 | 12,80 | 12,90 | 2,79% | - |
| 14.11.2025 | 12,40 | 12,60 | 12,30 | 12,55 | -10,36% | - |
| 12.11.2025 | 16,40 | 16,40 | 13,90 | 14,00 | -11,39% | - |
| 11.11.2025 | 15,85 | 16,00 | 15,75 | 15,80 | -0,32% | 200,00 |
| 10.11.2025 | 15,90 | 15,95 | 15,80 | 15,85 | -0,31% | - |
| 05.11.2025 | 16,00 | 16,20 | 15,85 | 15,90 | -1,24% | - |
| 04.11.2025 | 16,00 | 16,15 | 15,95 | 16,10 | -0,62% | - |
| 03.11.2025 | 16,15 | 16,45 | 16,15 | 16,20 | 0,31% | - |
| 31.10.2025 | 16,20 | 16,25 | 16,15 | 16,15 | -1,52% | - |
| 30.10.2025 | 16,55 | 16,65 | 16,40 | 16,40 | 0,92% | - |
| 29.10.2025 | 16,30 | 16,40 | 16,10 | 16,25 | 1,25% | - |
| 28.10.2025 | 15,95 | 16,05 | 15,85 | 16,05 | -1,83% | - |
| 27.10.2025 | 16,50 | 16,50 | 16,30 | 16,35 | 1,24% | - |
| 24.10.2025 | 16,10 | 16,25 | 16,00 | 16,15 | 0,31% | - |
| 23.10.2025 | 16,00 | 16,20 | 16,00 | 16,10 | 1,26% | - |
| 22.10.2025 | 15,95 | 16,10 | 15,80 | 15,90 | 2,58% | - |
| 21.10.2025 | 15,50 | 15,60 | 15,45 | 15,50 | -0,32% | - |
| 20.10.2025 | 15,40 | 15,65 | 15,30 | 15,55 | 2,30% | - |
| 17.10.2025 | 15,05 | 15,25 | 14,85 | 15,20 | 1,67% | - |
| 16.10.2025 | 14,85 | 15,05 | 14,80 | 14,95 | 3,10% | - |
| 15.10.2025 | 14,50 | 14,55 | 14,40 | 14,50 | 5,84% | - |
| 14.10.2025 | 13,90 | 14,00 | 13,65 | 13,70 | -6,16% | 800,00 |
| 13.10.2025 | 14,55 | 14,60 | 14,45 | 14,60 | 1,39% | - |
| 10.10.2025 | 14,50 | 14,50 | 14,40 | 14,40 | -2,04% | - |
| 09.10.2025 | 14,60 | 14,80 | 14,60 | 14,70 | 4,26% | - |
| 08.10.2025 | 14,05 | 14,10 | 14,00 | 14,10 | 1,08% | - |
| 07.10.2025 | 14,05 | 14,10 | 13,85 | 13,95 | 0,00% | - |
| 06.10.2025 | 13,95 | 14,05 | 13,85 | 13,95 | 4,49% | - |
| 03.10.2025 | 13,45 | 13,45 | 13,35 | 13,35 | -4,64% | - |
| 02.10.2025 | 14,05 | 14,15 | 13,90 | 14,00 | 9,38% | - |
| 01.10.2025 | 12,65 | 12,80 | 12,55 | 12,80 | 0,39% | - |
| 30.09.2025 | 12,95 | 12,95 | 12,70 | 12,75 | 7,14% | - |
| 29.09.2025 | 11,90 | 12,00 | 11,85 | 11,90 | -2,86% | - |
| 26.09.2025 | 12,30 | 12,35 | 12,20 | 12,25 | 0,82% | - |
| 25.09.2025 | 12,25 | 12,25 | 12,00 | 12,15 | 2,97% | - |
| 24.09.2025 | 11,80 | 11,95 | 11,80 | 11,80 | -1,67% | - |
| 23.09.2025 | 12,05 | 12,05 | 11,95 | 12,00 | 0,84% | - |
| 22.09.2025 | 12,00 | 12,05 | 11,90 | 11,90 | -0,42% | - |
| 19.09.2025 | 11,90 | 12,00 | 11,85 | 11,95 | 0,00% | - |
| 18.09.2025 | 11,90 | 12,00 | 11,90 | 11,95 | 1,70% | - |
| 17.09.2025 | 11,75 | 11,75 | 11,65 | 11,75 | 0,00% | - |
| 16.09.2025 | 11,90 | 11,90 | 11,75 | 11,75 | 2,62% | - |
| 15.09.2025 | 11,50 | 11,55 | 11,45 | 11,45 | -0,43% | - |
| 12.09.2025 | 11,60 | 11,60 | 11,40 | 11,50 | -2,13% | - |
| 11.09.2025 | 11,65 | 11,75 | 11,60 | 11,75 | 3,07% | - |
| 10.09.2025 | 11,45 | 11,50 | 11,40 | 11,40 | -0,87% | - |
| 09.09.2025 | 11,40 | 11,50 | 11,40 | 11,50 | 0,44% | - |
| 05.09.2025 | 11,50 | 11,55 | 11,40 | 11,45 | 3,15% | - |
| 04.09.2025 | 11,00 | 11,10 | 10,90 | 11,10 | 0,45% | - |
| 03.09.2025 | 10,90 | 11,05 | 10,90 | 11,05 | 0,91% | - |
| 02.09.2025 | 10,95 | 11,00 | 10,80 | 10,95 | 1,39% | - |
| 01.09.2025 | 10,70 | 10,80 | 10,70 | 10,80 | 0,93% | - |
| 29.08.2025 | 10,80 | 10,85 | 10,60 | 10,70 | -0,93% | - |
| 28.08.2025 | 10,90 | 10,95 | 10,80 | 10,80 | -0,92% | - |
| 27.08.2025 | 10,90 | 10,90 | 10,80 | 10,90 | 0,93% | - |
| 26.08.2025 | 10,85 | 10,90 | 10,75 | 10,80 | -0,92% | - |
| 25.08.2025 | 10,85 | 10,95 | 10,80 | 10,90 | 0,93% | - |
| 22.08.2025 | 10,80 | 10,95 | 10,75 | 10,80 | 0,00% | - |
| 21.08.2025 | 10,80 | 10,85 | 10,70 | 10,80 | -0,46% | - |
| 20.08.2025 | 10,80 | 10,90 | 10,70 | 10,85 | 0,46% | - |
| 19.08.2025 | 10,80 | 10,90 | 10,80 | 10,80 | 1,41% | - |
| 18.08.2025 | 10,65 | 10,75 | 10,60 | 10,65 | 0,95% | - |
| 15.08.2025 | 10,50 | 10,60 | 10,45 | 10,55 | 1,93% | - |
| 14.08.2025 | 10,50 | 10,50 | 10,35 | 10,35 | -0,96% | - |
| 13.08.2025 | 10,55 | 10,60 | 10,45 | 10,45 | -1,88% | - |
| 12.08.2025 | 10,60 | 10,70 | 10,50 | 10,65 | 1,43% | - |
| 11.08.2025 | 10,45 | 10,55 | 10,40 | 10,50 | -0,47% | - |
| 08.08.2025 | 10,50 | 10,65 | 10,45 | 10,55 | 2,43% | - |
| 07.08.2025 | 10,20 | 10,35 | 10,20 | 10,30 | 0,98% | - |
| 06.08.2025 | 10,30 | 10,40 | 9,95 | 10,20 | 0,49% | - |
| 05.08.2025 | 10,30 | 10,30 | 10,10 | 10,15 | 0,50% | - |
| 04.08.2025 | 10,10 | 10,20 | 10,08 | 10,10 | 1,25% | - |
| 01.08.2025 | 10,10 | 10,10 | 9,90 | 9,98 | 0,76% | - |
| 31.07.2025 | 10,10 | 10,10 | 9,88 | 9,90 | -1,00% | - |
| 30.07.2025 | 9,93 | 10,00 | 9,93 | 10,00 | 0,00% | - |
| 29.07.2025 | 10,00 | 10,00 | 9,98 | 10,00 | 0,25% | - |
| 28.07.2025 | 9,93 | 9,98 | 9,88 | 9,98 | 0,50% | - |
| 25.07.2025 | 10,00 | 10,00 | 9,90 | 9,93 | -1,49% | - |
| 24.07.2025 | 10,10 | 10,10 | 10,08 | 10,08 | 0,75% | - |
| 23.07.2025 | 10,00 | 10,08 | 9,90 | 10,00 | 5,54% | - |