8,370$
0,97%
Echtzeit-Aktienkurs Nomura Holdings
Bid:
Ask:
Aktienkurse zur Nomura Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 8,42 | 8,50 | 8,35 | 8,37 | 0,97% | 1.484.490,00 |
| 12.12.2025 | 8,35 | 8,37 | 8,25 | 8,29 | -0,24% | 856.052,00 |
| 11.12.2025 | 8,23 | 8,36 | 8,22 | 8,31 | 2,34% | 1.615.601,00 |
| 10.12.2025 | 8,05 | 8,15 | 8,04 | 8,12 | 4,37% | 1.190.891,00 |
| 09.12.2025 | 7,78 | 7,83 | 7,77 | 7,78 | -0,26% | 910.011,00 |
| 08.12.2025 | 7,85 | 7,85 | 7,78 | 7,80 | -0,26% | 499.512,00 |
| 05.12.2025 | 7,85 | 7,85 | 7,77 | 7,82 | -1,01% | 836.636,00 |
| 04.12.2025 | 7,93 | 7,98 | 7,89 | 7,90 | 1,94% | 678.377,00 |
| 03.12.2025 | 7,65 | 7,75 | 7,64 | 7,75 | 0,91% | 501.046,00 |
| 02.12.2025 | 7,67 | 7,72 | 7,64 | 7,68 | 0,52% | 845.645,00 |
| 01.12.2025 | 7,56 | 7,68 | 7,56 | 7,64 | 0,79% | 962.739,00 |
| 28.11.2025 | 7,63 | 7,63 | 7,55 | 7,58 | -0,79% | 354.445,00 |
| 26.11.2025 | 7,50 | 7,66 | 7,47 | 7,64 | 4,37% | 869.346,00 |
| 25.11.2025 | 7,21 | 7,33 | 7,18 | 7,32 | 0,41% | 801.002,00 |
| 24.11.2025 | 7,20 | 7,31 | 7,18 | 7,29 | 1,82% | 842.334,00 |
| 21.11.2025 | 7,16 | 7,19 | 7,05 | 7,16 | 2,58% | 2.678.397,00 |
| 20.11.2025 | 7,16 | 7,22 | 6,98 | 6,98 | -0,14% | 2.594.748,00 |
| 19.11.2025 | 6,93 | 7,00 | 6,92 | 6,99 | 0,72% | 955.628,00 |
| 18.11.2025 | 6,95 | 6,96 | 6,88 | 6,94 | -0,72% | 920.453,00 |
| 17.11.2025 | 7,12 | 7,12 | 6,95 | 6,99 | -5,41% | 876.915,00 |
| 14.11.2025 | 7,30 | 7,44 | 7,30 | 7,39 | 0,96% | 545.281,00 |
| 13.11.2025 | 7,43 | 7,43 | 7,30 | 7,32 | -0,54% | 573.602,00 |
| 12.11.2025 | 7,29 | 7,38 | 7,29 | 7,36 | 2,22% | 378.248,00 |
| 11.11.2025 | 7,18 | 7,22 | 7,16 | 7,20 | 0,00% | 343.985,00 |
| 10.11.2025 | 7,13 | 7,22 | 7,13 | 7,20 | 1,41% | 519.244,00 |
| 07.11.2025 | 7,09 | 7,11 | 6,99 | 7,10 | 0,42% | 719.338,00 |
| 06.11.2025 | 7,08 | 7,10 | 7,00 | 7,07 | 1,58% | 648.295,00 |
| 05.11.2025 | 6,88 | 6,98 | 6,88 | 6,96 | -0,29% | 444.271,00 |
| 04.11.2025 | 6,97 | 7,05 | 6,96 | 6,98 | -2,24% | 615.377,00 |
| 03.11.2025 | 7,12 | 7,15 | 7,09 | 7,14 | 0,28% | 417.834,00 |
| 31.10.2025 | 7,09 | 7,13 | 7,07 | 7,12 | 0,85% | 1.290.251,00 |
| 30.10.2025 | 7,09 | 7,15 | 7,06 | 7,06 | -0,14% | 608.024,00 |
| 29.10.2025 | 7,12 | 7,13 | 7,05 | 7,07 | -1,94% | 675.374,00 |
| 28.10.2025 | 7,18 | 7,28 | 7,13 | 7,21 | 1,84% | 575.092,00 |
| 27.10.2025 | 7,11 | 7,13 | 7,07 | 7,08 | 2,31% | 909.569,00 |
| 24.10.2025 | 6,93 | 6,93 | 6,88 | 6,92 | -0,57% | 408.483,00 |
| 23.10.2025 | 6,94 | 6,98 | 6,93 | 6,96 | -0,57% | 375.413,00 |
| 22.10.2025 | 7,04 | 7,05 | 6,95 | 7,00 | -0,99% | 597.988,00 |
| 21.10.2025 | 7,06 | 7,07 | 7,03 | 7,07 | -0,70% | 474.817,00 |
| 20.10.2025 | 7,09 | 7,12 | 7,08 | 7,12 | 1,28% | 424.970,00 |
| 17.10.2025 | 6,93 | 7,03 | 6,93 | 7,03 | 0,00% | 531.846,00 |
| 16.10.2025 | 7,10 | 7,10 | 7,01 | 7,03 | -0,42% | 718.710,00 |
| 15.10.2025 | 7,10 | 7,13 | 7,01 | 7,06 | 2,47% | 658.096,00 |
| 14.10.2025 | 6,80 | 6,94 | 6,78 | 6,89 | 0,73% | 629.474,00 |
| 13.10.2025 | 6,83 | 6,84 | 6,75 | 6,84 | 1,63% | 979.916,00 |
| 10.10.2025 | 6,99 | 6,99 | 6,71 | 6,73 | -5,87% | 922.946,00 |
| 09.10.2025 | 7,24 | 7,24 | 7,13 | 7,15 | -0,14% | 464.723,00 |
| 08.10.2025 | 7,18 | 7,18 | 7,15 | 7,16 | 0,70% | 534.844,00 |
| 07.10.2025 | 7,23 | 7,23 | 7,11 | 7,11 | -2,87% | 673.328,00 |
| 06.10.2025 | 7,31 | 7,35 | 7,28 | 7,32 | 1,74% | 844.987,00 |
| 03.10.2025 | 7,19 | 7,21 | 7,16 | 7,20 | 1,34% | 83.107,00 |
| 02.10.2025 | 7,11 | 7,12 | 7,04 | 7,10 | -0,56% | 362.336,00 |
| 01.10.2025 | 7,22 | 7,22 | 7,11 | 7,14 | -1,79% | 655.632,00 |
| 30.09.2025 | 7,34 | 7,38 | 7,24 | 7,27 | -2,42% | 653.503,00 |
| 29.09.2025 | 7,45 | 7,48 | 7,41 | 7,45 | -1,32% | 463.811,00 |
| 26.09.2025 | 7,49 | 7,57 | 7,48 | 7,55 | 1,48% | 532.270,00 |
| 25.09.2025 | 7,40 | 7,44 | 7,37 | 7,44 | 1,22% | 670.897,00 |
| 24.09.2025 | 7,43 | 7,43 | 7,32 | 7,35 | -1,61% | 522.366,00 |
| 23.09.2025 | 7,52 | 7,54 | 7,45 | 7,47 | -0,27% | 469.447,00 |
| 22.09.2025 | 7,47 | 7,50 | 7,45 | 7,49 | 0,27% | 233.671,00 |
| 19.09.2025 | 7,48 | 7,49 | 7,44 | 7,47 | -1,19% | 328.153,00 |
| 18.09.2025 | 7,51 | 7,56 | 7,50 | 7,56 | 0,93% | 399.767,00 |
| 17.09.2025 | 7,54 | 7,57 | 7,46 | 7,49 | -0,79% | 478.078,00 |
| 16.09.2025 | 7,57 | 7,59 | 7,54 | 7,55 | 0,00% | 379.425,00 |
| 15.09.2025 | 7,58 | 7,58 | 7,53 | 7,55 | 0,53% | 422.333,00 |
| 12.09.2025 | 7,50 | 7,56 | 7,46 | 7,51 | -0,53% | 520.556,00 |
| 11.09.2025 | 7,46 | 7,55 | 7,46 | 7,55 | 1,21% | 517.168,00 |
| 10.09.2025 | 7,44 | 7,50 | 7,43 | 7,46 | 0,81% | 347.403,00 |
| 09.09.2025 | 7,38 | 7,40 | 7,32 | 7,40 | -0,40% | 505.243,00 |
| 08.09.2025 | 7,36 | 7,45 | 7,35 | 7,43 | 3,19% | 329.391,00 |
| 05.09.2025 | 7,25 | 7,27 | 7,16 | 7,20 | 0,56% | 315.527,00 |
| 04.09.2025 | 7,10 | 7,17 | 7,10 | 7,16 | 1,27% | 294.546,00 |
| 03.09.2025 | 7,00 | 7,08 | 7,00 | 7,07 | -1,26% | 529.428,00 |
| 02.09.2025 | 7,07 | 7,16 | 7,05 | 7,16 | -0,42% | 310.831,00 |
| 29.08.2025 | 7,18 | 7,20 | 7,07 | 7,19 | -1,64% | 534.994,00 |
| 28.08.2025 | 7,27 | 7,32 | 7,27 | 7,31 | 1,25% | 329.966,00 |
| 27.08.2025 | 7,23 | 7,23 | 7,13 | 7,22 | -1,37% | 288.065,00 |
| 26.08.2025 | 7,28 | 7,32 | 7,27 | 7,32 | 0,27% | 265.473,00 |
| 25.08.2025 | 7,34 | 7,35 | 7,29 | 7,30 | -0,95% | 452.760,00 |
| 22.08.2025 | 7,22 | 7,40 | 7,22 | 7,37 | 2,22% | 524.587,00 |
| 21.08.2025 | 7,20 | 7,23 | 7,18 | 7,21 | -0,69% | 723.086,00 |
| 20.08.2025 | 7,24 | 7,28 | 7,23 | 7,26 | -1,09% | 772.825,00 |
| 19.08.2025 | 7,36 | 7,42 | 7,31 | 7,34 | -1,08% | 932.206,00 |
| 18.08.2025 | 7,39 | 7,44 | 7,39 | 7,42 | 0,54% | 497.548,00 |
| 15.08.2025 | 7,44 | 7,46 | 7,37 | 7,38 | 1,65% | 398.252,00 |
| 14.08.2025 | 7,22 | 7,28 | 7,19 | 7,26 | 0,14% | 445.549,00 |
| 13.08.2025 | 7,21 | 7,26 | 7,20 | 7,25 | 0,28% | 401.506,00 |
| 12.08.2025 | 7,19 | 7,23 | 7,17 | 7,23 | 2,99% | 330.595,00 |
| 11.08.2025 | 7,07 | 7,09 | 7,02 | 7,02 | -0,71% | 299.248,00 |
| 08.08.2025 | 7,05 | 7,09 | 6,99 | 7,07 | 1,73% | 330.377,00 |
| 07.08.2025 | 6,93 | 7,00 | 6,92 | 6,95 | 1,02% | 335.223,00 |
| 06.08.2025 | 6,82 | 6,89 | 6,80 | 6,88 | 1,47% | 377.499,00 |
| 05.08.2025 | 6,80 | 6,81 | 6,75 | 6,78 | 0,30% | 299.933,00 |
| 04.08.2025 | 6,70 | 6,77 | 6,70 | 6,76 | 1,20% | 362.139,00 |
| 01.08.2025 | 6,67 | 6,74 | 6,59 | 6,68 | 0,45% | 732.212,00 |
| 31.07.2025 | 6,72 | 6,73 | 6,63 | 6,65 | -1,19% | 428.258,00 |
| 30.07.2025 | 6,78 | 6,79 | 6,71 | 6,73 | -3,72% | 814.800,00 |
| 29.07.2025 | 6,92 | 7,20 | 6,92 | 6,99 | 4,64% | 1.527.872,00 |
| 28.07.2025 | 6,71 | 6,72 | 6,64 | 6,68 | -1,62% | 432.865,00 |
| 25.07.2025 | 6,74 | 6,80 | 6,72 | 6,79 | 0,59% | 438.793,00 |