15,850€
5,67%
Echtzeit-Aktienkurs Nichols PLC
Bid:
Ask:
Aktienkurse zur Nichols PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 15,00 | 15,10 | 14,90 | 15,10 | 0,67% | - |
| 19.12.2024 | 14,90 | 15,00 | 14,90 | 15,00 | -1,32% | - |
| 18.12.2024 | 15,00 | 15,40 | 15,00 | 15,20 | 0,66% | - |
| 17.12.2024 | 15,30 | 15,60 | 15,10 | 15,10 | -1,31% | - |
| 16.12.2024 | 15,10 | 15,30 | 15,10 | 15,30 | -0,65% | - |
| 13.12.2024 | 15,10 | 15,40 | 15,10 | 15,40 | 0,65% | - |
| 12.12.2024 | 15,40 | 15,40 | 15,10 | 15,30 | 0,00% | - |
| 11.12.2024 | 15,20 | 15,50 | 15,20 | 15,30 | 0,00% | - |
| 10.12.2024 | 15,10 | 15,40 | 15,10 | 15,30 | 0,00% | - |
| 09.12.2024 | 14,70 | 15,30 | 14,70 | 15,30 | 2,00% | - |
| 06.12.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 05.12.2024 | 15,30 | 15,30 | 15,00 | 15,00 | -3,23% | - |
| 04.12.2024 | 15,00 | 15,50 | 14,70 | 15,50 | 0,65% | - |
| 03.12.2024 | 15,00 | 15,40 | 15,00 | 15,40 | 3,36% | - |
| 02.12.2024 | 15,10 | 15,10 | 14,80 | 14,90 | -0,67% | - |
| 29.11.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 0,00% | - |
| 28.11.2024 | 15,10 | 15,10 | 15,00 | 15,00 | -1,32% | - |
| 27.11.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 0,00% | - |
| 26.11.2024 | 14,60 | 15,20 | 14,60 | 15,20 | 1,33% | - |
| 25.11.2024 | 14,70 | 15,00 | 14,70 | 15,00 | 0,00% | - |
| 22.11.2024 | 15,00 | 15,00 | 14,80 | 15,00 | 1,35% | - |
| 21.11.2024 | 14,90 | 14,90 | 14,80 | 14,80 | -1,33% | - |
| 20.11.2024 | 14,80 | 15,00 | 14,70 | 15,00 | 2,04% | - |
| 19.11.2024 | 15,00 | 15,00 | 14,70 | 14,70 | -3,29% | - |
| 18.11.2024 | 14,90 | 15,20 | 14,90 | 15,20 | 0,00% | - |
| 15.11.2024 | 14,80 | 15,20 | 14,80 | 15,20 | 1,33% | - |
| 14.11.2024 | 14,80 | 15,00 | 14,70 | 15,00 | 3,45% | - |
| 13.11.2024 | 14,30 | 14,50 | 14,30 | 14,50 | 0,00% | - |
| 12.11.2024 | 13,90 | 14,50 | 13,80 | 14,50 | 4,32% | - |
| 11.11.2024 | 13,90 | 14,00 | 13,90 | 13,90 | 1,46% | - |
| 08.11.2024 | 13,80 | 13,80 | 13,50 | 13,70 | -1,44% | - |
| 07.11.2024 | 13,50 | 13,90 | 13,30 | 13,90 | 2,21% | - |
| 06.11.2024 | 13,20 | 13,60 | 13,20 | 13,60 | 3,03% | - |
| 05.11.2024 | 13,10 | 13,20 | 13,00 | 13,20 | 2,33% | - |
| 04.11.2024 | 13,30 | 13,30 | 12,90 | 12,90 | -0,77% | - |
| 01.11.2024 | 13,10 | 13,10 | 12,90 | 13,00 | 4,84% | - |
| 31.10.2024 | 13,30 | 13,30 | 12,40 | 12,40 | -7,46% | - |
| 30.10.2024 | 12,20 | 13,40 | 12,20 | 13,40 | 8,94% | 6,00 |
| 29.10.2024 | 12,10 | 12,40 | 12,10 | 12,30 | 0,00% | - |
| 28.10.2024 | 12,10 | 12,30 | 12,10 | 12,30 | 0,00% | - |
| 25.10.2024 | 12,10 | 12,30 | 12,10 | 12,30 | 0,00% | - |
| 24.10.2024 | 12,10 | 12,40 | 12,10 | 12,30 | -0,81% | - |
| 23.10.2024 | 12,10 | 12,40 | 12,10 | 12,40 | 1,64% | - |
| 22.10.2024 | 12,10 | 12,20 | 12,00 | 12,20 | 1,67% | - |
| 21.10.2024 | 12,50 | 12,50 | 12,00 | 12,00 | 0,00% | - |
| 18.10.2024 | 12,30 | 12,30 | 12,00 | 12,00 | -3,23% | - |
| 17.10.2024 | 11,90 | 12,40 | 11,80 | 12,40 | 1,64% | - |
| 16.10.2024 | 11,90 | 12,20 | 11,80 | 12,20 | 3,39% | - |
| 15.10.2024 | 11,80 | 11,80 | 11,60 | 11,80 | 0,00% | - |
| 14.10.2024 | 11,80 | 11,80 | 11,60 | 11,80 | 0,00% | - |
| 11.10.2024 | 11,60 | 11,80 | 11,60 | 11,80 | 1,72% | - |
| 10.10.2024 | 12,00 | 12,00 | 11,60 | 11,60 | -2,52% | - |
| 09.10.2024 | 11,60 | 11,90 | 11,30 | 11,90 | 2,59% | - |
| 08.10.2024 | 11,40 | 11,60 | 11,30 | 11,60 | 0,87% | - |
| 07.10.2024 | 11,50 | 11,60 | 11,50 | 11,50 | -1,71% | - |
| 04.10.2024 | 11,50 | 11,70 | 11,50 | 11,70 | 2,63% | - |
| 03.10.2024 | 11,50 | 11,70 | 11,40 | 11,40 | -1,72% | - |
| 02.10.2024 | 11,50 | 11,60 | 11,40 | 11,60 | 1,75% | - |
| 01.10.2024 | 11,30 | 11,60 | 11,30 | 11,40 | -0,87% | - |
| 30.09.2024 | 11,90 | 11,90 | 11,50 | 11,50 | -3,36% | - |
| 27.09.2024 | 11,60 | 11,90 | 11,60 | 11,90 | 1,71% | - |
| 26.09.2024 | 11,80 | 11,80 | 11,50 | 11,70 | 1,74% | - |
| 25.09.2024 | 11,80 | 12,00 | 11,50 | 11,50 | -6,50% | - |
| 24.09.2024 | 12,10 | 12,30 | 12,10 | 12,30 | 0,00% | - |
| 23.09.2024 | 12,10 | 12,30 | 12,10 | 12,30 | 1,65% | - |
| 20.09.2024 | 12,30 | 12,30 | 12,10 | 12,10 | -2,42% | - |
| 19.09.2024 | 12,00 | 12,40 | 12,00 | 12,40 | 0,00% | - |
| 18.09.2024 | 12,50 | 12,70 | 12,40 | 12,40 | -1,59% | - |
| 17.09.2024 | 12,20 | 12,60 | 12,20 | 12,60 | 0,00% | - |
| 16.09.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -1,56% | - |
| 13.09.2024 | 13,10 | 13,40 | 12,80 | 12,80 | -3,03% | - |
| 12.09.2024 | 12,80 | 13,20 | 12,80 | 13,20 | 1,54% | - |
| 11.09.2024 | 13,30 | 13,30 | 13,00 | 13,00 | -0,76% | - |
| 10.09.2024 | 13,30 | 13,30 | 13,10 | 13,10 | -2,24% | - |
| 09.09.2024 | 13,10 | 13,40 | 13,00 | 13,40 | 0,75% | - |
| 06.09.2024 | 13,50 | 13,50 | 13,30 | 13,30 | 2,31% | - |
| 05.09.2024 | 13,10 | 13,10 | 13,00 | 13,00 | -0,76% | - |
| 04.09.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 03.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 02.09.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 30.08.2024 | 13,20 | 13,40 | 13,20 | 13,20 | -0,75% | - |
| 29.08.2024 | 13,20 | 13,50 | 13,20 | 13,30 | -1,48% | - |
| 28.08.2024 | 13,60 | 13,60 | 13,50 | 13,50 | 0,75% | - |
| 27.08.2024 | 13,60 | 13,60 | 13,20 | 13,40 | -2,19% | - |
| 26.08.2024 | 13,60 | 13,70 | 13,60 | 13,70 | 3,01% | - |
| 23.08.2024 | 13,60 | 13,60 | 13,20 | 13,30 | 0,76% | - |
| 22.08.2024 | 13,40 | 13,40 | 13,10 | 13,20 | 0,76% | - |
| 21.08.2024 | 13,20 | 13,20 | 13,10 | 13,10 | -2,24% | - |
| 20.08.2024 | 13,10 | 13,40 | 13,10 | 13,40 | 2,29% | - |
| 19.08.2024 | 13,20 | 13,20 | 13,00 | 13,10 | 0,00% | - |
| 16.08.2024 | 13,20 | 13,20 | 12,80 | 13,10 | 3,15% | - |
| 15.08.2024 | 13,10 | 13,10 | 12,70 | 12,70 | -0,78% | - |
| 14.08.2024 | 13,00 | 13,00 | 12,60 | 12,80 | 0,79% | - |
| 13.08.2024 | 12,70 | 13,00 | 12,70 | 12,70 | -0,78% | - |
| 12.08.2024 | 13,00 | 13,00 | 12,70 | 12,80 | 0,79% | - |
| 09.08.2024 | 13,30 | 13,30 | 12,70 | 12,70 | -1,55% | - |
| 08.08.2024 | 12,80 | 12,90 | 12,50 | 12,90 | 1,57% | - |
| 07.08.2024 | 12,70 | 12,70 | 12,40 | 12,70 | 2,42% | - |
| 06.08.2024 | 12,00 | 12,40 | 12,00 | 12,40 | 0,00% | - |
| 05.08.2024 | 12,90 | 12,90 | 12,40 | 12,40 | -3,13% | - |