10,513€
0,17%
Echtzeit-Aktienkurs Nikon Corp.
Bid:
Ask:
Aktienkurse zur Nikon Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 10,54 | 10,55 | 10,49 | 10,52 | -0,33% | - |
| 21.01.2025 | 10,60 | 10,61 | 10,54 | 10,55 | 0,93% | - |
| 20.01.2025 | 10,52 | 10,53 | 10,44 | 10,45 | 1,01% | - |
| 17.01.2025 | 10,37 | 10,40 | 10,31 | 10,35 | 0,11% | - |
| 16.01.2025 | 10,29 | 10,34 | 10,28 | 10,34 | 0,85% | - |
| 15.01.2025 | 10,19 | 10,27 | 10,16 | 10,25 | -0,34% | - |
| 14.01.2025 | 10,31 | 10,34 | 10,25 | 10,29 | 0,61% | - |
| 13.01.2025 | 10,15 | 10,27 | 10,13 | 10,22 | 0,54% | - |
| 10.01.2025 | 10,20 | 10,26 | 10,14 | 10,17 | 0,33% | - |
| 09.01.2025 | 10,16 | 10,17 | 10,06 | 10,14 | -3,64% | - |
| 08.01.2025 | 10,47 | 10,54 | 10,39 | 10,52 | 2,12% | 145,00 |
| 07.01.2025 | 10,26 | 10,31 | 10,23 | 10,30 | 2,34% | - |
| 06.01.2025 | 10,01 | 10,11 | 9,99 | 10,06 | 0,84% | - |
| 03.01.2025 | 10,04 | 10,08 | 9,96 | 9,98 | -0,55% | - |
| 02.01.2025 | 9,95 | 10,12 | 9,90 | 10,04 | 1,39% | - |
| 30.12.2024 | 9,96 | 9,97 | 9,90 | 9,90 | -0,76% | - |
| 27.12.2024 | 10,03 | 10,09 | 9,92 | 9,97 | -0,30% | - |
| 23.12.2024 | 10,06 | 10,07 | 9,96 | 10,00 | -0,94% | - |
| 20.12.2024 | 10,08 | 10,18 | 9,95 | 10,10 | 1,40% | - |
| 19.12.2024 | 10,07 | 10,12 | 9,92 | 9,96 | -1,53% | - |
| 18.12.2024 | 10,23 | 10,31 | 10,10 | 10,11 | -2,23% | - |
| 17.12.2024 | 10,34 | 10,38 | 10,24 | 10,35 | 0,63% | - |
| 16.12.2024 | 10,27 | 10,32 | 10,23 | 10,28 | -0,15% | - |
| 13.12.2024 | 10,56 | 10,59 | 9,93 | 10,30 | -3,06% | - |
| 12.12.2024 | 10,58 | 10,66 | 10,56 | 10,62 | 1,58% | 280,00 |
| 11.12.2024 | 10,34 | 10,49 | 10,29 | 10,46 | 0,89% | - |
| 10.12.2024 | 10,38 | 10,41 | 10,35 | 10,36 | 0,56% | - |
| 09.12.2024 | 10,38 | 10,39 | 10,28 | 10,31 | -1,51% | - |
| 06.12.2024 | 10,45 | 10,53 | 10,36 | 10,46 | -0,48% | - |
| 05.12.2024 | 10,59 | 10,60 | 10,48 | 10,51 | -3,61% | - |
| 04.12.2024 | 10,82 | 10,94 | 10,78 | 10,91 | -3,20% | - |
| 03.12.2024 | 11,22 | 11,32 | 11,20 | 11,27 | -1,36% | - |
| 02.12.2024 | 11,24 | 11,44 | 11,24 | 11,42 | 2,36% | - |
| 29.11.2024 | 11,14 | 11,24 | 11,13 | 11,16 | -0,34% | - |
| 28.11.2024 | 11,20 | 11,22 | 11,17 | 11,20 | 0,07% | - |
| 27.11.2024 | 11,23 | 11,25 | 11,08 | 11,19 | -2,07% | - |
| 26.11.2024 | 11,47 | 11,49 | 11,33 | 11,43 | -0,72% | - |
| 25.11.2024 | 11,51 | 11,54 | 11,48 | 11,51 | 0,54% | - |
| 22.11.2024 | 11,38 | 11,54 | 11,36 | 11,45 | -0,28% | - |
| 21.11.2024 | 11,41 | 11,55 | 11,38 | 11,48 | -0,56% | - |
| 20.11.2024 | 11,50 | 11,57 | 11,42 | 11,55 | 1,58% | - |
| 19.11.2024 | 11,39 | 11,44 | 11,26 | 11,37 | 2,07% | - |
| 18.11.2024 | 11,26 | 11,27 | 11,13 | 11,14 | -0,71% | - |
| 15.11.2024 | 11,22 | 11,27 | 11,14 | 11,22 | -2,12% | - |
| 14.11.2024 | 11,39 | 11,48 | 11,30 | 11,46 | -0,03% | 1.900,00 |
| 13.11.2024 | 11,40 | 11,47 | 11,32 | 11,46 | -1,30% | - |
| 12.11.2024 | 11,80 | 11,84 | 11,54 | 11,61 | -3,57% | 700,00 |
| 11.11.2024 | 11,92 | 12,10 | 11,92 | 12,04 | 2,54% | - |
| 08.11.2024 | 12,15 | 12,15 | 11,74 | 11,75 | 0,82% | - |
| 07.11.2024 | 11,67 | 11,73 | 11,59 | 11,65 | 0,84% | - |
| 06.11.2024 | 11,50 | 11,64 | 11,26 | 11,55 | 2,48% | 164,00 |
| 05.11.2024 | 11,16 | 11,37 | 11,16 | 11,27 | 3,97% | - |
| 04.11.2024 | 10,88 | 10,91 | 10,81 | 10,84 | -1,68% | - |
| 01.11.2024 | 10,89 | 11,10 | 10,84 | 11,03 | 8,38% | - |
| 31.10.2024 | 11,47 | 11,47 | 10,10 | 10,18 | -11,39% | - |
| 30.10.2024 | 11,60 | 11,64 | 11,45 | 11,48 | 4,49% | 450,00 |
| 29.10.2024 | 11,22 | 11,25 | 10,99 | 10,99 | -0,93% | - |
| 28.10.2024 | 11,11 | 11,14 | 11,04 | 11,09 | 1,31% | - |
| 25.10.2024 | 10,89 | 10,98 | 10,87 | 10,95 | 1,74% | - |
| 24.10.2024 | 10,79 | 10,84 | 10,73 | 10,76 | -1,64% | - |
| 23.10.2024 | 11,02 | 11,06 | 10,90 | 10,94 | -1,49% | - |
| 22.10.2024 | 11,20 | 11,23 | 11,05 | 11,11 | -1,57% | - |
| 21.10.2024 | 11,35 | 11,38 | 11,23 | 11,29 | 0,46% | - |
| 18.10.2024 | 11,18 | 11,25 | 11,18 | 11,23 | 0,79% | - |
| 17.10.2024 | 11,17 | 11,25 | 11,11 | 11,15 | 0,59% | - |
| 16.10.2024 | 11,02 | 11,09 | 10,95 | 11,08 | 2,55% | - |
| 15.10.2024 | 11,00 | 11,05 | 10,80 | 10,81 | 0,76% | 1.502,00 |
| 14.10.2024 | 10,71 | 10,79 | 10,60 | 10,72 | -0,57% | - |
| 11.10.2024 | 10,83 | 10,86 | 10,77 | 10,79 | -1,80% | - |
| 10.10.2024 | 11,01 | 11,05 | 10,87 | 10,98 | 5,12% | 2.000,00 |
| 09.10.2024 | 10,42 | 10,45 | 10,38 | 10,45 | 0,22% | - |
| 08.10.2024 | 10,44 | 10,46 | 10,37 | 10,43 | 2,21% | - |
| 07.10.2024 | 10,30 | 10,30 | 10,16 | 10,20 | 4,80% | - |
| 04.10.2024 | 9,61 | 9,74 | 9,58 | 9,73 | 2,54% | - |
| 03.10.2024 | 9,50 | 9,53 | 9,42 | 9,49 | -0,62% | - |
| 02.10.2024 | 9,50 | 9,59 | 9,46 | 9,55 | -0,53% | - |
| 01.10.2024 | 9,48 | 9,64 | 9,39 | 9,60 | 2,76% | 205,00 |
| 30.09.2024 | 9,43 | 9,46 | 9,29 | 9,34 | 0,98% | - |
| 27.09.2024 | 9,41 | 9,49 | 9,12 | 9,25 | -2,86% | - |
| 26.09.2024 | 9,38 | 9,55 | 9,35 | 9,53 | 3,84% | - |
| 25.09.2024 | 9,21 | 9,25 | 9,14 | 9,17 | 0,03% | - |
| 24.09.2024 | 9,19 | 9,23 | 9,13 | 9,17 | -1,37% | - |
| 23.09.2024 | 9,12 | 9,47 | 9,12 | 9,30 | -1,07% | - |
| 20.09.2024 | 9,24 | 9,40 | 9,14 | 9,40 | 1,95% | - |
| 19.09.2024 | 9,10 | 9,25 | 9,07 | 9,22 | 0,78% | - |
| 18.09.2024 | 9,13 | 9,20 | 9,09 | 9,15 | -0,20% | - |
| 17.09.2024 | 9,15 | 9,22 | 9,08 | 9,17 | 0,28% | - |
| 16.09.2024 | 9,22 | 9,24 | 9,14 | 9,14 | -0,29% | - |
| 13.09.2024 | 9,19 | 9,20 | 9,14 | 9,17 | -0,38% | - |
| 12.09.2024 | 9,15 | 9,24 | 9,13 | 9,20 | 2,74% | - |
| 11.09.2024 | 9,00 | 9,07 | 8,95 | 8,96 | -1,26% | - |
| 10.09.2024 | 9,06 | 9,13 | 9,03 | 9,07 | 0,59% | - |
| 09.09.2024 | 9,20 | 9,29 | 9,00 | 9,02 | -0,07% | - |
| 06.09.2024 | 9,17 | 9,21 | 9,02 | 9,02 | -0,19% | - |
| 05.09.2024 | 9,06 | 9,11 | 9,01 | 9,04 | -2,01% | - |
| 04.09.2024 | 9,17 | 9,28 | 9,17 | 9,23 | -3,25% | - |
| 03.09.2024 | 9,48 | 9,54 | 9,41 | 9,54 | 0,44% | - |
| 02.09.2024 | 9,56 | 9,57 | 9,48 | 9,49 | -1,59% | - |
| 30.08.2024 | 9,73 | 9,75 | 9,60 | 9,65 | 0,10% | - |
| 29.08.2024 | 9,80 | 9,85 | 9,64 | 9,64 | -1,25% | - |