17,700€
Echtzeit-Aktienkurs MARUHA NICHIRO CORP.
Bid:
Ask:
Aktienkurse zur MARUHA NICHIRO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 11.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 10.07.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 0,00% | 2,00 |
| 09.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 08.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 07.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | - |
| 04.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
| 03.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 02.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 01.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 30.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 27.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 26.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 25.06.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 24.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 23.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 20.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
| 19.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 18.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 17.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 16.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 13.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 12.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 11.06.2025 | 18,20 | 18,50 | 18,20 | 18,50 | 0,54% | 5,00 |
| 10.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 09.06.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 06.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 05.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 04.06.2025 | 18,70 | 18,80 | 18,70 | 18,80 | 1,08% | 13,00 |
| 03.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 02.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 30.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 29.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 28.05.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 27.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 26.05.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 23.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 22.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 21.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 20.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | 27,00 |
| 19.05.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 16.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 15.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 14.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 13.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -10,00% | - |
| 12.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 09.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 08.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 07.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 06.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 05.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 02.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 30.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 29.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 28.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 25.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 24.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 23.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 22.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 5,70% | - |
| 17.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 16.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 15.04.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 14.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 11.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 10.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 3,21% | - |
| 09.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 08.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 3,89% | - |
| 07.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -7,22% | - |
| 04.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 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% | - |