5,630$
1,26%
Echtzeit-Aktienkurs Nomura Holdings (ADRs)
Bid:
Ask:
Aktienkurse zur Nomura Holdings (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 5,64 | 5,64 | 5,62 | 5,63 | 1,26% | 130.876,00 |
| 08.05.2025 | 5,54 | 5,60 | 5,54 | 5,56 | 1,09% | 541.485,00 |
| 07.05.2025 | 5,56 | 5,56 | 5,48 | 5,50 | -0,36% | 1.180.364,00 |
| 06.05.2025 | 5,51 | 5,58 | 5,51 | 5,52 | -0,72% | 433.665,00 |
| 05.05.2025 | 5,55 | 5,59 | 5,53 | 5,56 | 0,00% | 672.759,00 |
| 02.05.2025 | 5,50 | 5,57 | 5,48 | 5,56 | 0,91% | 873.228,00 |
| 01.05.2025 | 5,53 | 5,58 | 5,50 | 5,51 | -0,72% | 880.218,00 |
| 30.04.2025 | 5,52 | 5,58 | 5,45 | 5,55 | -0,89% | 1.191.020,00 |
| 29.04.2025 | 5,56 | 5,62 | 5,56 | 5,60 | 0,54% | 646.867,00 |
| 28.04.2025 | 5,54 | 5,58 | 5,51 | 5,57 | -3,63% | 978.085,00 |
| 25.04.2025 | 5,80 | 5,81 | 5,71 | 5,78 | 1,40% | 912.582,00 |
| 24.04.2025 | 5,69 | 5,70 | 5,63 | 5,70 | 1,60% | 1.690.876,00 |
| 23.04.2025 | 5,65 | 5,69 | 5,59 | 5,61 | 0,18% | 1.114.058,00 |
| 22.04.2025 | 5,57 | 5,63 | 5,55 | 5,60 | 2,75% | 1.317.048,00 |
| 21.04.2025 | 5,45 | 5,50 | 5,42 | 5,45 | -0,91% | 1.342.569,00 |
| 17.04.2025 | 5,45 | 5,57 | 5,45 | 5,50 | 2,23% | 1.088.523,00 |
| 16.04.2025 | 5,40 | 5,45 | 5,31 | 5,38 | -0,92% | 1.099.552,00 |
| 15.04.2025 | 5,43 | 5,47 | 5,40 | 5,43 | 0,93% | 929.763,00 |
| 14.04.2025 | 5,41 | 5,43 | 5,34 | 5,38 | 1,32% | 1.181.453,00 |
| 11.04.2025 | 5,23 | 5,33 | 5,13 | 5,31 | 4,73% | 2.453.287,00 |
| 10.04.2025 | 5,36 | 5,36 | 4,97 | 5,07 | -7,14% | 1.401.328,00 |
| 09.04.2025 | 4,91 | 5,54 | 4,86 | 5,46 | 10,30% | 2.751.020,00 |
| 08.04.2025 | 5,33 | 5,33 | 4,88 | 4,95 | -1,59% | 1.754.850,00 |
| 07.04.2025 | 5,00 | 5,33 | 4,91 | 5,03 | -2,71% | 2.497.762,00 |
| 04.04.2025 | 5,39 | 5,39 | 5,16 | 5,17 | -8,17% | 1.583.100,00 |
| 03.04.2025 | 5,70 | 5,78 | 5,61 | 5,63 | -8,75% | 1.211.276,00 |
| 02.04.2025 | 6,07 | 6,18 | 6,06 | 6,17 | 1,15% | 394.820,00 |
| 01.04.2025 | 6,11 | 6,12 | 6,01 | 6,10 | -0,81% | 537.610,00 |
| 31.03.2025 | 6,16 | 6,17 | 6,04 | 6,15 | -3,76% | 810.158,00 |
| 28.03.2025 | 6,44 | 6,48 | 6,37 | 6,39 | -3,33% | 584.692,00 |
| 27.03.2025 | 6,61 | 6,67 | 6,59 | 6,61 | 0,76% | 364.353,00 |
| 26.03.2025 | 6,62 | 6,63 | 6,53 | 6,56 | -1,50% | 461.124,00 |
| 25.03.2025 | 6,65 | 6,67 | 6,61 | 6,66 | 0,15% | 384.883,00 |
| 24.03.2025 | 6,61 | 6,66 | 6,61 | 6,65 | 1,06% | 322.387,00 |
| 21.03.2025 | 6,52 | 6,61 | 6,52 | 6,58 | 0,92% | 487.140,00 |
| 20.03.2025 | 6,49 | 6,52 | 6,47 | 6,52 | -0,76% | 318.665,00 |
| 19.03.2025 | 6,47 | 6,60 | 6,45 | 6,57 | 1,39% | 326.140,00 |
| 18.03.2025 | 6,45 | 6,48 | 6,40 | 6,48 | -0,15% | 330.612,00 |
| 17.03.2025 | 6,40 | 6,50 | 6,40 | 6,49 | 1,72% | 510.421,00 |
| 14.03.2025 | 6,27 | 6,42 | 6,27 | 6,38 | 3,07% | 1.140.510,00 |
| 13.03.2025 | 6,21 | 6,24 | 6,16 | 6,19 | -1,28% | 462.255,00 |
| 12.03.2025 | 6,25 | 6,32 | 6,21 | 6,27 | 2,12% | 611.381,00 |
| 11.03.2025 | 6,17 | 6,20 | 6,08 | 6,14 | -2,69% | 878.918,00 |
| 10.03.2025 | 6,39 | 6,42 | 6,27 | 6,31 | -3,07% | 531.661,00 |
| 07.03.2025 | 6,51 | 6,54 | 6,41 | 6,51 | 0,62% | 599.679,00 |
| 06.03.2025 | 6,53 | 6,61 | 6,45 | 6,47 | -2,27% | 698.325,00 |
| 05.03.2025 | 6,57 | 6,65 | 6,53 | 6,62 | 3,60% | 498.867,00 |
| 04.03.2025 | 6,46 | 6,49 | 6,31 | 6,39 | -1,84% | 730.071,00 |
| 03.03.2025 | 6,62 | 6,68 | 6,48 | 6,51 | 1,09% | 611.761,00 |
| 28.02.2025 | 6,47 | 6,47 | 6,37 | 6,44 | -2,28% | 516.727,00 |
| 27.02.2025 | 6,70 | 6,70 | 6,57 | 6,59 | 0,61% | 405.382,00 |
| 26.02.2025 | 6,54 | 6,60 | 6,53 | 6,55 | 0,00% | 251.931,00 |
| 25.02.2025 | 6,65 | 6,65 | 6,51 | 6,55 | 0,92% | 572.807,00 |
| 24.02.2025 | 6,57 | 6,57 | 6,43 | 6,49 | 0,15% | 665.368,00 |
| 21.02.2025 | 6,62 | 6,63 | 6,48 | 6,48 | -2,11% | 336.283,00 |
| 20.02.2025 | 6,66 | 6,69 | 6,59 | 6,62 | -1,05% | 516.854,00 |
| 19.02.2025 | 6,68 | 6,70 | 6,63 | 6,69 | -0,30% | 310.390,00 |
| 18.02.2025 | 6,74 | 6,74 | 6,66 | 6,71 | -0,74% | 530.792,00 |
| 14.02.2025 | 6,77 | 6,80 | 6,74 | 6,76 | -0,15% | 335.243,00 |
| 13.02.2025 | 6,77 | 6,81 | 6,72 | 6,77 | 3,52% | 555.970,00 |
| 12.02.2025 | 6,56 | 6,59 | 6,42 | 6,54 | -4,66% | 525.763,00 |
| 11.02.2025 | 6,82 | 6,87 | 6,81 | 6,86 | 0,29% | 241.659,00 |
| 10.02.2025 | 6,89 | 6,89 | 6,84 | 6,84 | 1,03% | 411.331,00 |
| 07.02.2025 | 6,88 | 6,89 | 6,76 | 6,77 | -2,03% | 741.577,00 |
| 06.02.2025 | 6,91 | 6,95 | 6,84 | 6,91 | -1,00% | 1.046.929,00 |
| 05.02.2025 | 6,68 | 6,99 | 6,65 | 6,98 | 8,05% | 1.599.213,00 |
| 04.02.2025 | 6,46 | 6,48 | 6,42 | 6,46 | 0,16% | 661.365,00 |
| 03.02.2025 | 6,35 | 6,46 | 6,30 | 6,45 | -0,46% | 671.270,00 |
| 31.01.2025 | 6,55 | 6,57 | 6,47 | 6,48 | 0,47% | 367.078,00 |
| 30.01.2025 | 6,44 | 6,50 | 6,42 | 6,45 | 0,62% | 430.886,00 |
| 29.01.2025 | 6,41 | 6,46 | 6,40 | 6,41 | 0,63% | 771.894,00 |
| 28.01.2025 | 6,27 | 6,46 | 6,26 | 6,37 | 1,27% | 998.731,00 |
| 27.01.2025 | 6,25 | 6,30 | 6,22 | 6,29 | 0,48% | 582.641,00 |
| 24.01.2025 | 6,20 | 6,28 | 6,20 | 6,26 | 1,79% | 437.380,00 |
| 23.01.2025 | 6,10 | 6,15 | 6,08 | 6,15 | 0,65% | 770.586,00 |
| 22.01.2025 | 6,16 | 6,19 | 6,10 | 6,11 | -0,16% | 635.310,00 |
| 21.01.2025 | 6,09 | 6,15 | 6,08 | 6,12 | 2,34% | 388.809,00 |
| 17.01.2025 | 5,93 | 5,99 | 5,93 | 5,98 | 1,70% | 396.620,00 |
| 16.01.2025 | 5,87 | 5,91 | 5,83 | 5,88 | 2,26% | 401.255,00 |
| 15.01.2025 | 5,75 | 5,79 | 5,71 | 5,75 | 1,77% | 501.014,00 |
| 14.01.2025 | 5,64 | 5,68 | 5,63 | 5,65 | 1,25% | 444.657,00 |
| 13.01.2025 | 5,52 | 5,59 | 5,52 | 5,58 | 0,36% | 492.774,00 |
| 10.01.2025 | 5,69 | 5,69 | 5,56 | 5,56 | -3,47% | 1.535.499,00 |
| 08.01.2025 | 5,73 | 5,76 | 5,67 | 5,76 | -0,52% | 634.126,00 |
| 07.01.2025 | 5,90 | 5,90 | 5,78 | 5,79 | -0,34% | 299.479,00 |
| 06.01.2025 | 5,88 | 5,90 | 5,81 | 5,81 | -0,51% | 293.581,00 |
| 03.01.2025 | 5,83 | 5,86 | 5,79 | 5,84 | 0,52% | 364.644,00 |
| 02.01.2025 | 5,77 | 5,86 | 5,75 | 5,81 | 0,35% | 741.956,00 |
| 31.12.2024 | 5,84 | 5,89 | 5,78 | 5,79 | -0,69% | 227.258,00 |
| 30.12.2024 | 5,87 | 5,88 | 5,75 | 5,83 | -0,51% | 650.291,00 |
| 27.12.2024 | 5,89 | 5,90 | 5,82 | 5,86 | 0,00% | 482.541,00 |
| 26.12.2024 | 5,83 | 5,88 | 5,81 | 5,86 | 1,03% | 377.318,00 |
| 24.12.2024 | 5,80 | 5,80 | 5,76 | 5,80 | 0,52% | 205.441,00 |
| 23.12.2024 | 5,71 | 5,77 | 5,69 | 5,77 | 0,70% | 359.058,00 |
| 20.12.2024 | 5,64 | 5,78 | 5,64 | 5,73 | 0,70% | 426.882,00 |
| 19.12.2024 | 5,74 | 5,80 | 5,67 | 5,69 | 0,00% | 608.076,00 |
| 18.12.2024 | 5,87 | 5,94 | 5,68 | 5,69 | -1,04% | 530.872,00 |
| 17.12.2024 | 5,79 | 5,83 | 5,74 | 5,75 | -3,04% | 342.046,00 |
| 16.12.2024 | 5,94 | 5,95 | 5,90 | 5,93 | -0,17% | 389.336,00 |
| 13.12.2024 | 5,98 | 5,99 | 5,94 | 5,94 | -1,16% | 336.455,00 |