14,050€
-2,43%
Echtzeit-Aktienkurs Nichols PLC
Bid:
Ask:
Aktienkurse zur Nichols PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 14,35 | 14,70 | 13,95 | 14,10 | -2,08% | - |
| 21.08.2025 | 14,40 | 14,75 | 14,35 | 14,40 | -0,35% | - |
| 20.08.2025 | 14,75 | 14,90 | 14,40 | 14,45 | -0,34% | - |
| 19.08.2025 | 14,25 | 14,90 | 14,20 | 14,50 | 1,40% | - |
| 18.08.2025 | 14,40 | 14,45 | 14,05 | 14,30 | 1,06% | - |
| 15.08.2025 | 13,95 | 14,45 | 13,95 | 14,15 | 2,54% | - |
| 14.08.2025 | 13,60 | 14,15 | 13,60 | 13,80 | 0,73% | - |
| 13.08.2025 | 13,70 | 14,00 | 13,55 | 13,70 | -1,08% | - |
| 12.08.2025 | 13,65 | 13,95 | 13,55 | 13,85 | 1,84% | - |
| 11.08.2025 | 13,60 | 14,00 | 13,45 | 13,60 | 0,00% | - |
| 08.08.2025 | 13,65 | 13,65 | 13,35 | 13,60 | -0,37% | - |
| 07.08.2025 | 13,80 | 13,80 | 13,20 | 13,65 | -0,73% | - |
| 06.08.2025 | 14,20 | 14,25 | 13,60 | 13,75 | -2,83% | 8,00 |
| 05.08.2025 | 14,25 | 14,85 | 13,85 | 14,15 | -0,70% | - |
| 04.08.2025 | 14,40 | 14,85 | 14,25 | 14,25 | -1,04% | - |
| 01.08.2025 | 15,80 | 15,80 | 14,35 | 14,40 | -9,72% | - |
| 31.07.2025 | 16,45 | 16,50 | 15,50 | 15,95 | -2,74% | - |
| 30.07.2025 | 16,15 | 16,45 | 16,05 | 16,40 | 1,55% | - |
| 29.07.2025 | 16,40 | 16,60 | 16,15 | 16,15 | -1,52% | - |
| 28.07.2025 | 16,60 | 16,65 | 16,30 | 16,40 | -0,61% | - |
| 25.07.2025 | 16,45 | 16,55 | 16,25 | 16,50 | 0,00% | - |
| 24.07.2025 | 16,20 | 16,60 | 16,00 | 16,50 | 2,17% | - |
| 23.07.2025 | 16,05 | 16,35 | 15,80 | 16,15 | 2,22% | - |
| 22.07.2025 | 15,90 | 16,30 | 15,80 | 15,80 | -1,56% | - |
| 21.07.2025 | 16,50 | 16,55 | 16,00 | 16,05 | -3,02% | - |
| 18.07.2025 | 16,05 | 16,60 | 15,90 | 16,55 | 3,44% | - |
| 17.07.2025 | 15,85 | 16,30 | 15,65 | 16,00 | 0,00% | - |
| 16.07.2025 | 16,00 | 16,10 | 15,80 | 16,00 | 1,27% | - |
| 15.07.2025 | 15,75 | 16,15 | 15,70 | 15,80 | 0,00% | - |
| 14.07.2025 | 16,15 | 16,40 | 15,65 | 15,80 | -3,07% | - |
| 11.07.2025 | 16,50 | 16,80 | 15,95 | 16,30 | -1,81% | - |
| 10.07.2025 | 17,00 | 17,05 | 16,55 | 16,60 | -1,48% | - |
| 09.07.2025 | 16,80 | 17,05 | 16,65 | 16,85 | 0,60% | - |
| 08.07.2025 | 16,45 | 16,90 | 16,35 | 16,75 | 2,13% | - |
| 07.07.2025 | 17,15 | 17,15 | 16,35 | 16,40 | -4,09% | - |
| 04.07.2025 | 16,95 | 17,30 | 16,85 | 17,10 | 0,29% | - |
| 03.07.2025 | 16,65 | 17,25 | 16,30 | 17,05 | 2,71% | - |
| 02.07.2025 | 16,50 | 16,75 | 16,25 | 16,60 | 0,91% | - |
| 01.07.2025 | 16,25 | 16,75 | 16,25 | 16,45 | 0,92% | - |
| 30.06.2025 | 16,50 | 16,60 | 16,15 | 16,30 | -0,91% | - |
| 27.06.2025 | 16,50 | 16,70 | 16,40 | 16,45 | 0,30% | - |
| 26.06.2025 | 16,50 | 16,75 | 16,40 | 16,40 | 0,00% | - |
| 25.06.2025 | 16,15 | 16,75 | 16,05 | 16,40 | 1,86% | - |
| 24.06.2025 | 16,60 | 16,75 | 16,10 | 16,10 | -1,83% | - |
| 23.06.2025 | 16,50 | 16,55 | 16,20 | 16,40 | -1,20% | - |
| 20.06.2025 | 16,60 | 16,75 | 16,45 | 16,60 | 1,22% | - |
| 19.06.2025 | 16,30 | 16,65 | 16,30 | 16,40 | -0,30% | - |
| 18.06.2025 | 16,65 | 16,75 | 16,35 | 16,45 | -1,20% | - |
| 17.06.2025 | 16,55 | 16,80 | 16,40 | 16,65 | 0,00% | - |
| 16.06.2025 | 16,75 | 16,85 | 16,50 | 16,65 | 0,00% | - |
| 13.06.2025 | 16,45 | 16,90 | 15,90 | 16,65 | 1,83% | - |
| 12.06.2025 | 16,40 | 16,65 | 16,25 | 16,35 | -0,91% | - |
| 11.06.2025 | 16,40 | 16,85 | 16,40 | 16,50 | 0,00% | - |
| 10.06.2025 | 16,55 | 16,90 | 16,35 | 16,50 | -0,30% | - |
| 09.06.2025 | 16,20 | 16,85 | 16,15 | 16,55 | 1,85% | - |
| 06.06.2025 | 16,85 | 16,85 | 16,25 | 16,25 | -3,85% | - |
| 05.06.2025 | 16,85 | 17,35 | 16,80 | 16,90 | 0,30% | - |
| 04.06.2025 | 17,05 | 17,50 | 16,70 | 16,85 | -1,17% | - |
| 03.06.2025 | 16,90 | 17,10 | 16,50 | 17,05 | 0,59% | - |
| 02.06.2025 | 16,10 | 16,95 | 16,05 | 16,95 | 4,31% | - |
| 30.05.2025 | 15,90 | 16,60 | 15,65 | 16,25 | 2,20% | - |
| 29.05.2025 | 15,45 | 15,95 | 15,35 | 15,90 | 4,61% | - |
| 28.05.2025 | 15,20 | 15,30 | 15,05 | 15,20 | -0,33% | - |
| 27.05.2025 | 15,30 | 15,40 | 15,10 | 15,25 | -0,33% | - |
| 26.05.2025 | 15,40 | 15,40 | 15,15 | 15,30 | 0,33% | - |
| 23.05.2025 | 15,20 | 15,30 | 15,10 | 15,25 | 1,33% | - |
| 22.05.2025 | 14,95 | 15,15 | 14,80 | 15,05 | 0,67% | - |
| 21.05.2025 | 14,95 | 15,05 | 14,75 | 14,95 | -0,33% | - |
| 20.05.2025 | 14,90 | 15,25 | 14,85 | 15,00 | 0,67% | - |
| 19.05.2025 | 15,25 | 15,30 | 14,70 | 14,90 | -2,30% | - |
| 16.05.2025 | 15,35 | 15,45 | 15,10 | 15,25 | -0,97% | - |
| 15.05.2025 | 15,20 | 15,50 | 15,20 | 15,40 | 0,98% | - |
| 14.05.2025 | 15,40 | 15,50 | 15,15 | 15,25 | -0,97% | - |
| 13.05.2025 | 15,40 | 15,50 | 15,15 | 15,40 | -0,65% | - |
| 12.05.2025 | 15,60 | 15,70 | 15,20 | 15,50 | 0,00% | - |
| 09.05.2025 | 15,60 | 15,60 | 15,30 | 15,50 | -0,64% | - |
| 08.05.2025 | 15,80 | 15,90 | 15,40 | 15,60 | -1,27% | - |
| 07.05.2025 | 15,10 | 15,80 | 14,60 | 15,80 | 4,64% | - |
| 06.05.2025 | 14,65 | 15,15 | 14,55 | 15,10 | 3,07% | - |
| 05.05.2025 | 14,50 | 14,85 | 14,50 | 14,65 | 0,69% | - |
| 02.05.2025 | 14,70 | 14,75 | 14,50 | 14,55 | -1,02% | - |
| 30.04.2025 | 14,60 | 14,80 | 14,45 | 14,70 | 0,68% | - |
| 29.04.2025 | 14,50 | 14,90 | 14,50 | 14,60 | 0,34% | - |
| 28.04.2025 | 14,60 | 14,90 | 14,50 | 14,55 | -0,34% | - |
| 25.04.2025 | 14,45 | 14,90 | 14,25 | 14,60 | 1,04% | - |
| 24.04.2025 | 14,05 | 14,55 | 14,05 | 14,45 | 2,85% | - |
| 23.04.2025 | 14,30 | 14,35 | 13,95 | 14,05 | -1,06% | - |
| 22.04.2025 | 14,10 | 14,30 | 13,85 | 14,20 | 0,00% | - |
| 17.04.2025 | 14,15 | 14,35 | 13,90 | 14,20 | 0,00% | - |
| 16.04.2025 | 14,10 | 14,35 | 13,80 | 14,20 | 0,00% | - |
| 15.04.2025 | 14,10 | 14,25 | 13,75 | 14,20 | 0,71% | - |
| 14.04.2025 | 13,85 | 14,25 | 13,55 | 14,10 | 1,81% | - |
| 11.04.2025 | 13,85 | 14,05 | 13,75 | 13,85 | 0,36% | - |
| 10.04.2025 | 13,80 | 14,15 | 13,60 | 13,80 | -0,72% | - |
| 09.04.2025 | 13,40 | 13,90 | 13,20 | 13,90 | 3,73% | - |
| 08.04.2025 | 13,35 | 13,65 | 13,25 | 13,40 | 1,13% | - |
| 07.04.2025 | 13,60 | 13,85 | 13,20 | 13,25 | -3,99% | - |
| 04.04.2025 | 15,20 | 15,35 | 13,80 | 13,80 | -9,21% | - |
| 03.04.2025 | 15,25 | 15,45 | 14,95 | 15,20 | -1,62% | - |
| 02.04.2025 | 15,45 | 15,85 | 15,35 | 15,45 | 0,00% | - |