5,735$
2,96%
Echtzeit-Aktienkurs Nomura Holdings
Bid:
Ask:
Aktienkurse zur Nomura Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 5,69 | 5,76 | 5,69 | 5,74 | 3,05% | 1.254.952,00 |
| 01.05.2024 | 5,53 | 5,64 | 5,50 | 5,57 | -2,45% | 2.371.359,00 |
| 30.04.2024 | 5,77 | 5,78 | 5,71 | 5,71 | -3,38% | 2.469.830,00 |
| 29.04.2024 | 5,85 | 5,94 | 5,82 | 5,91 | 1,55% | 1.655.276,00 |
| 26.04.2024 | 5,81 | 5,86 | 5,76 | 5,82 | 0,17% | 806.007,00 |
| 25.04.2024 | 5,77 | 5,84 | 5,75 | 5,81 | -1,69% | 1.578.258,00 |
| 24.04.2024 | 5,92 | 5,95 | 5,90 | 5,91 | 0,34% | 891.015,00 |
| 23.04.2024 | 5,91 | 5,92 | 5,88 | 5,89 | 0,17% | 1.269.745,00 |
| 22.04.2024 | 5,85 | 5,92 | 5,83 | 5,88 | 1,91% | 2.035.546,00 |
| 19.04.2024 | 5,75 | 5,80 | 5,70 | 5,77 | -1,70% | 2.376.613,00 |
| 18.04.2024 | 5,89 | 5,92 | 5,85 | 5,87 | 0,17% | 1.522.897,00 |
| 17.04.2024 | 5,86 | 5,90 | 5,84 | 5,86 | -1,01% | 2.365.429,00 |
| 16.04.2024 | 5,95 | 5,97 | 5,88 | 5,92 | -3,43% | 2.008.360,00 |
| 15.04.2024 | 6,19 | 6,24 | 6,12 | 6,13 | 0,33% | 2.059.514,00 |
| 12.04.2024 | 6,18 | 6,20 | 6,09 | 6,11 | -2,08% | 2.343.808,00 |
| 11.04.2024 | 6,21 | 6,26 | 6,17 | 6,24 | 1,46% | 1.419.193,00 |
| 10.04.2024 | 6,07 | 6,20 | 6,07 | 6,15 | -0,81% | 1.644.658,00 |
| 09.04.2024 | 6,28 | 6,28 | 6,18 | 6,20 | -0,48% | 2.064.690,00 |
| 08.04.2024 | 6,19 | 6,27 | 6,18 | 6,23 | 1,30% | 1.862.393,00 |
| 05.04.2024 | 6,10 | 6,17 | 6,08 | 6,15 | -0,49% | 1.368.073,00 |
| 04.04.2024 | 6,28 | 6,31 | 6,17 | 6,18 | -0,64% | 2.139.895,00 |
| 03.04.2024 | 6,15 | 6,24 | 6,15 | 6,22 | 1,30% | 1.388.835,00 |
| 02.04.2024 | 6,12 | 6,15 | 6,09 | 6,14 | 0,16% | 1.215.558,00 |
| 01.04.2024 | 6,19 | 6,19 | 6,11 | 6,13 | -4,52% | 1.402.286,00 |
| 28.03.2024 | 6,37 | 6,43 | 6,37 | 6,42 | 0,63% | 1.244.500,00 |
| 27.03.2024 | 6,40 | 6,41 | 6,34 | 6,38 | -1,09% | 1.678.335,00 |
| 26.03.2024 | 6,53 | 6,56 | 6,44 | 6,45 | -1,07% | 3.488.193,00 |
| 25.03.2024 | 6,50 | 6,55 | 6,46 | 6,52 | 0,31% | 2.091.058,00 |
| 22.03.2024 | 6,56 | 6,56 | 6,47 | 6,50 | -1,07% | 2.116.493,00 |
| 21.03.2024 | 6,55 | 6,62 | 6,54 | 6,57 | 2,82% | 2.633.699,00 |
| 20.03.2024 | 6,31 | 6,40 | 6,27 | 6,39 | 1,43% | 1.797.315,00 |
| 19.03.2024 | 6,32 | 6,33 | 6,25 | 6,30 | -0,47% | 2.685.661,00 |
| 18.03.2024 | 6,26 | 6,34 | 6,24 | 6,33 | 3,09% | 2.809.078,00 |
| 15.03.2024 | 6,11 | 6,16 | 6,10 | 6,14 | 0,82% | 2.889.857,00 |
| 14.03.2024 | 6,13 | 6,16 | 6,07 | 6,09 | -0,16% | 2.869.927,00 |
| 13.03.2024 | 6,06 | 6,11 | 6,06 | 6,10 | 0,16% | 2.144.177,00 |
| 12.03.2024 | 6,02 | 6,10 | 6,02 | 6,09 | 1,50% | 1.648.535,00 |
| 11.03.2024 | 6,01 | 6,02 | 5,95 | 6,00 | -4,00% | 2.724.274,00 |
| 08.03.2024 | 6,27 | 6,33 | 6,22 | 6,25 | 0,16% | 2.939.653,00 |
| 07.03.2024 | 6,21 | 6,28 | 6,21 | 6,24 | 1,13% | 2.104.995,00 |
| 06.03.2024 | 6,15 | 6,22 | 6,13 | 6,17 | 1,98% | 3.794.829,00 |
| 05.03.2024 | 6,02 | 6,10 | 6,00 | 6,05 | 3,07% | 2.748.164,00 |
| 04.03.2024 | 5,86 | 5,91 | 5,82 | 5,87 | 0,51% | 2.662.117,00 |
| 01.03.2024 | 5,78 | 5,85 | 5,78 | 5,84 | 2,10% | 1.636.990,00 |
| 29.02.2024 | 5,73 | 5,75 | 5,67 | 5,72 | -0,69% | 2.469.772,00 |
| 28.02.2024 | 5,70 | 5,78 | 5,70 | 5,76 | -0,17% | 2.123.343,00 |
| 27.02.2024 | 5,71 | 5,78 | 5,69 | 5,77 | 1,94% | 3.163.721,00 |
| 26.02.2024 | 5,68 | 5,69 | 5,64 | 5,66 | -0,53% | 1.043.692,00 |
| 23.02.2024 | 5,71 | 5,72 | 5,68 | 5,69 | 0,18% | 1.501.605,00 |
| 22.02.2024 | 5,63 | 5,69 | 5,61 | 5,68 | 1,97% | 1.784.507,00 |
| 21.02.2024 | 5,57 | 5,59 | 5,48 | 5,57 | 0,18% | 2.239.783,00 |
| 20.02.2024 | 5,53 | 5,58 | 5,52 | 5,56 | 0,54% | 1.675.265,00 |
| 16.02.2024 | 5,48 | 5,54 | 5,48 | 5,53 | 1,47% | 2.192.989,00 |
| 15.02.2024 | 5,43 | 5,47 | 5,41 | 5,45 | 0,18% | 2.041.490,00 |
| 14.02.2024 | 5,43 | 5,45 | 5,39 | 5,44 | 0,93% | 6.901.028,00 |
| 13.02.2024 | 5,42 | 5,44 | 5,35 | 5,39 | -1,10% | 2.792.359,00 |
| 12.02.2024 | 5,45 | 5,49 | 5,45 | 5,45 | 0,18% | 1.700.589,00 |
| 09.02.2024 | 5,42 | 5,44 | 5,39 | 5,44 | 0,00% | 1.930.337,00 |
| 08.02.2024 | 5,44 | 5,46 | 5,41 | 5,44 | -0,73% | 1.992.174,00 |
| 07.02.2024 | 5,50 | 5,52 | 5,45 | 5,48 | -0,72% | 2.017.856,00 |
| 06.02.2024 | 5,52 | 5,53 | 5,48 | 5,52 | 0,55% | 2.615.780,00 |
| 05.02.2024 | 5,47 | 5,53 | 5,44 | 5,49 | 1,10% | 3.670.750,00 |
| 02.02.2024 | 5,41 | 5,48 | 5,37 | 5,43 | -1,63% | 9.893.998,00 |
| 01.02.2024 | 5,57 | 5,59 | 5,47 | 5,52 | -3,83% | 11.012.256,00 |
| 31.01.2024 | 5,58 | 5,91 | 5,53 | 5,74 | 10,17% | 17.430.828,00 |
| 30.01.2024 | 5,21 | 5,26 | 5,19 | 5,21 | -0,57% | 5.331.090,00 |
| 29.01.2024 | 5,15 | 5,24 | 5,13 | 5,24 | 2,95% | 6.894.574,00 |
| 26.01.2024 | 5,06 | 5,14 | 5,05 | 5,09 | -0,20% | 5.987.113,00 |
| 25.01.2024 | 5,16 | 5,16 | 5,09 | 5,10 | 0,00% | 4.186.144,00 |
| 24.01.2024 | 5,03 | 5,11 | 4,99 | 5,10 | 2,20% | 7.236.065,00 |
| 23.01.2024 | 5,01 | 5,03 | 4,95 | 4,99 | -0,99% | 4.246.371,00 |
| 22.01.2024 | 5,04 | 5,07 | 5,01 | 5,04 | 1,82% | 9.235.467,00 |
| 19.01.2024 | 4,92 | 4,97 | 4,89 | 4,95 | 0,41% | 6.794.418,00 |
| 18.01.2024 | 4,94 | 4,96 | 4,87 | 4,93 | 0,20% | 7.344.126,00 |
| 17.01.2024 | 4,92 | 4,96 | 4,90 | 4,92 | -2,38% | 8.152.610,00 |
| 16.01.2024 | 4,99 | 5,06 | 4,97 | 5,04 | 5,88% | 7.965.064,00 |
| 12.01.2024 | 4,78 | 4,80 | 4,72 | 4,76 | 0,21% | 8.239.096,00 |
| 11.01.2024 | 4,75 | 4,79 | 4,73 | 4,75 | 0,85% | 12.461.910,00 |
| 10.01.2024 | 4,68 | 4,72 | 4,65 | 4,71 | 0,86% | 4.733.970,00 |
| 09.01.2024 | 4,70 | 4,70 | 4,65 | 4,67 | -1,06% | 5.127.616,00 |
| 08.01.2024 | 4,70 | 4,74 | 4,68 | 4,72 | 0,43% | 5.222.854,00 |
| 05.01.2024 | 4,59 | 4,76 | 4,59 | 4,70 | 4,21% | 9.929.674,00 |
| 04.01.2024 | 4,47 | 4,57 | 4,46 | 4,51 | 0,89% | 12.558.141,00 |
| 03.01.2024 | 4,43 | 4,49 | 4,43 | 4,47 | 0,22% | 9.606.892,00 |
| 02.01.2024 | 4,48 | 4,50 | 4,45 | 4,46 | -1,11% | 8.730.517,00 |
| 29.12.2023 | 4,50 | 4,54 | 4,48 | 4,51 | 0,00% | 3.214.392,00 |
| 28.12.2023 | 4,49 | 4,54 | 4,49 | 4,51 | 1,35% | 2.187.680,00 |
| 27.12.2023 | 4,47 | 4,49 | 4,45 | 4,45 | -0,22% | 1.556.328,00 |
| 26.12.2023 | 4,47 | 4,49 | 4,44 | 4,46 | -0,89% | 970.533,00 |
| 22.12.2023 | 4,50 | 4,53 | 4,49 | 4,50 | 0,45% | 773.749,00 |
| 21.12.2023 | 4,47 | 4,48 | 4,44 | 4,48 | 1,13% | 1.463.100,00 |
| 20.12.2023 | 4,45 | 4,48 | 4,42 | 4,43 | 1,14% | 1.891.589,00 |
| 19.12.2023 | 4,38 | 4,40 | 4,34 | 4,38 | 0,23% | 1.506.171,00 |
| 18.12.2023 | 4,35 | 4,38 | 4,35 | 4,37 | 1,63% | 1.282.803,00 |
| 15.12.2023 | 4,39 | 4,40 | 4,30 | 4,30 | -1,15% | 1.551.203,00 |
| 14.12.2023 | 4,30 | 4,41 | 4,29 | 4,35 | 0,93% | 5.865.041,00 |
| 13.12.2023 | 4,25 | 4,33 | 4,23 | 4,31 | 1,41% | 4.433.800,00 |
| 12.12.2023 | 4,21 | 4,28 | 4,21 | 4,25 | 0,95% | 5.535.719,00 |
| 11.12.2023 | 4,18 | 4,23 | 4,13 | 4,21 | 0,48% | 12.221.390,00 |
| 08.12.2023 | 4,15 | 4,20 | 4,12 | 4,19 | -0,71% | 5.808.648,00 |