19,350€
-1,78%
Echtzeit-Aktienkurs Maruha Nichiro Corp.
Bid:
Ask:
Aktienkurse zur Maruha Nichiro Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 19,40 | 19,65 | 19,30 | 19,35 | -1,78% | - |
| 03.04.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 02.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 01.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 31.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 28.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 27.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 26.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 25.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 24.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 30,00 |
| 21.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 20.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 19.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 18.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 17.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 14.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 13.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 12.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 10.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 07.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 06.03.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 05.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 04.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 03.03.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 0,50% | 13,00 |
| 28.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 27.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 26.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 25.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 24.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 21.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 20.02.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 3,09% | - |
| 19.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 18.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | - |
| 17.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 14.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 13.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
| 12.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 8,20% | - |
| 11.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
| 10.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 07.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 06.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 05.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 04.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 03.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 31.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 30.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,35% | - |
| 29.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 28.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 27.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 24.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 23.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 22.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 21.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 20.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 17.01.2025 | 17,80 | 18,00 | 17,80 | 18,00 | 1,12% | 11,00 |
| 16.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 15.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 14.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 13.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 10.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 09.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 08.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 07.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,69% | - |
| 06.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 03.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 02.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 30.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 3,98% | - |
| 27.12.2024 | 18,10 | 18,10 | 17,60 | 17,60 | -0,56% | 302,00 |
| 23.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 100,00 |
| 20.12.2024 | 17,70 | 17,80 | 17,70 | 17,80 | 1,14% | 100,00 |
| 19.12.2024 | 17,90 | 17,90 | 17,60 | 17,60 | -2,22% | 100,00 |
| 18.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 17.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 16.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 13.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 12.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 11.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 10.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 09.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 06.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 05.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 04.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 03.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 02.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 29.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 28.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 27.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 26.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 25.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 22.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 21.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 20.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 19.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 18.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 15.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 14.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 13.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 12.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 4,09% | - |
| 11.11.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 08.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |