10,300€
-0,96%
Echtzeit-Aktienkurs Nisshin Seifun Group Inc.
Bid:
Ask:
Aktienkurse zur Nisshin Seifun Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 10,45 | 10,50 | 10,40 | 10,50 | -0,47% | - |
| 04.07.2024 | 10,55 | 10,55 | 10,50 | 10,55 | 0,00% | - |
| 03.07.2024 | 10,60 | 10,60 | 10,55 | 10,55 | -1,40% | - |
| 02.07.2024 | 10,65 | 10,70 | 10,60 | 10,70 | -0,47% | - |
| 01.07.2024 | 10,75 | 10,80 | 10,70 | 10,75 | -0,46% | - |
| 28.06.2024 | 10,80 | 10,85 | 10,75 | 10,80 | -0,46% | - |
| 27.06.2024 | 10,70 | 10,85 | 10,70 | 10,85 | 0,93% | - |
| 26.06.2024 | 10,85 | 10,95 | 10,75 | 10,75 | -0,92% | - |
| 25.06.2024 | 10,70 | 10,85 | 10,70 | 10,85 | 2,36% | - |
| 24.06.2024 | 10,70 | 10,70 | 10,60 | 10,60 | -0,47% | - |
| 21.06.2024 | 10,70 | 10,75 | 10,65 | 10,65 | -0,47% | - |
| 20.06.2024 | 10,65 | 10,70 | 10,60 | 10,70 | 0,47% | - |
| 19.06.2024 | 10,60 | 10,70 | 10,60 | 10,65 | 0,00% | - |
| 18.06.2024 | 10,50 | 10,65 | 10,50 | 10,65 | 0,00% | - |
| 17.06.2024 | 10,50 | 10,65 | 10,50 | 10,65 | -0,47% | - |
| 14.06.2024 | 10,70 | 10,80 | 10,65 | 10,70 | 1,90% | - |
| 13.06.2024 | 10,50 | 10,50 | 10,45 | 10,50 | -0,94% | - |
| 12.06.2024 | 10,65 | 10,75 | 10,60 | 10,60 | -1,40% | - |
| 11.06.2024 | 10,75 | 10,80 | 10,70 | 10,75 | 0,94% | - |
| 10.06.2024 | 10,65 | 10,65 | 10,60 | 10,65 | 0,47% | - |
| 07.06.2024 | 10,60 | 10,65 | 10,50 | 10,60 | 0,47% | - |
| 06.06.2024 | 10,60 | 10,60 | 10,50 | 10,55 | 0,00% | - |
| 05.06.2024 | 10,50 | 10,65 | 10,50 | 10,55 | 0,96% | - |
| 04.06.2024 | 10,45 | 10,65 | 10,40 | 10,45 | 0,97% | - |
| 03.06.2024 | 10,30 | 10,45 | 10,30 | 10,35 | -0,48% | - |
| 31.05.2024 | 10,30 | 10,40 | 10,30 | 10,40 | 1,46% | - |
| 30.05.2024 | 10,30 | 10,30 | 10,25 | 10,25 | 1,49% | - |
| 29.05.2024 | 10,00 | 10,20 | 10,00 | 10,10 | -1,46% | - |
| 28.05.2024 | 10,25 | 10,30 | 10,20 | 10,25 | 0,00% | - |
| 27.05.2024 | 10,30 | 10,30 | 10,25 | 10,25 | -0,49% | - |
| 24.05.2024 | 10,10 | 10,30 | 10,10 | 10,30 | -1,44% | - |
| 23.05.2024 | 10,40 | 10,50 | 10,40 | 10,45 | -0,48% | - |
| 22.05.2024 | 10,40 | 10,50 | 10,40 | 10,50 | -1,87% | - |
| 21.05.2024 | 10,60 | 10,70 | 10,60 | 10,70 | -3,17% | - |
| 20.05.2024 | 11,00 | 11,05 | 11,00 | 11,05 | 1,38% | - |
| 17.05.2024 | 10,90 | 10,90 | 10,85 | 10,90 | -0,46% | - |
| 16.05.2024 | 11,10 | 11,15 | 10,95 | 10,95 | -7,98% | - |
| 15.05.2024 | 12,05 | 12,25 | 11,90 | 11,90 | -2,86% | - |
| 14.05.2024 | 12,15 | 12,25 | 12,15 | 12,25 | 0,00% | - |
| 13.05.2024 | 12,25 | 12,25 | 12,15 | 12,25 | -1,61% | - |
| 10.05.2024 | 12,45 | 12,50 | 12,35 | 12,45 | -0,80% | - |
| 09.05.2024 | 12,30 | 12,55 | 12,30 | 12,55 | 0,80% | - |
| 08.05.2024 | 12,35 | 12,45 | 12,35 | 12,45 | 0,81% | - |
| 07.05.2024 | 12,40 | 12,45 | 12,35 | 12,35 | -2,76% | - |
| 06.05.2024 | 12,65 | 12,70 | 12,60 | 12,70 | 0,40% | - |
| 03.05.2024 | 12,50 | 12,75 | 12,50 | 12,65 | 0,00% | - |
| 02.05.2024 | 12,40 | 12,75 | 12,40 | 12,65 | 4,12% | - |
| 30.04.2024 | 12,30 | 12,35 | 12,15 | 12,15 | -0,82% | - |
| 29.04.2024 | 12,15 | 12,45 | 12,15 | 12,25 | 0,00% | - |
| 26.04.2024 | 12,10 | 12,25 | 12,10 | 12,25 | 0,82% | - |
| 25.04.2024 | 12,00 | 12,15 | 12,00 | 12,15 | 0,41% | - |
| 24.04.2024 | 12,25 | 12,25 | 12,10 | 12,10 | -2,42% | - |
| 23.04.2024 | 12,45 | 12,45 | 12,35 | 12,40 | -0,40% | - |
| 22.04.2024 | 12,35 | 12,45 | 12,35 | 12,45 | 4,18% | - |
| 19.04.2024 | 11,95 | 12,05 | 11,95 | 11,95 | 0,00% | - |
| 18.04.2024 | 12,05 | 12,10 | 11,95 | 11,95 | -0,83% | - |
| 17.04.2024 | 12,15 | 12,20 | 12,05 | 12,05 | -1,63% | - |
| 16.04.2024 | 12,25 | 12,35 | 12,25 | 12,25 | -3,92% | - |
| 15.04.2024 | 12,60 | 12,85 | 12,55 | 12,75 | 0,00% | - |
| 12.04.2024 | 12,65 | 12,85 | 12,55 | 12,75 | 0,00% | - |
| 11.04.2024 | 12,75 | 12,75 | 12,65 | 12,75 | 1,59% | - |
| 10.04.2024 | 12,50 | 12,65 | 12,50 | 12,55 | -1,57% | - |
| 09.04.2024 | 12,85 | 12,85 | 12,75 | 12,75 | -1,16% | - |
| 08.04.2024 | 12,95 | 12,95 | 12,85 | 12,90 | 0,39% | - |
| 05.04.2024 | 12,85 | 12,95 | 12,85 | 12,85 | 0,00% | - |
| 04.04.2024 | 12,75 | 12,85 | 12,65 | 12,85 | 0,39% | - |
| 03.04.2024 | 12,85 | 12,85 | 12,75 | 12,80 | 1,99% | - |
| 02.04.2024 | 12,65 | 12,75 | 12,55 | 12,55 | -2,33% | - |
| 28.03.2024 | 12,60 | 12,85 | 12,60 | 12,85 | -3,02% | - |
| 27.03.2024 | 13,10 | 13,25 | 13,10 | 13,25 | 0,00% | - |
| 26.03.2024 | 13,10 | 13,35 | 13,10 | 13,25 | 0,00% | - |
| 25.03.2024 | 13,25 | 13,25 | 13,15 | 13,25 | -3,64% | - |
| 22.03.2024 | 13,60 | 13,80 | 13,60 | 13,75 | 1,85% | - |
| 21.03.2024 | 13,45 | 13,55 | 13,45 | 13,50 | 1,50% | - |
| 20.03.2024 | 13,30 | 13,40 | 13,20 | 13,30 | -1,12% | - |
| 19.03.2024 | 13,20 | 13,45 | 13,20 | 13,45 | -0,37% | - |
| 18.03.2024 | 13,35 | 13,50 | 13,35 | 13,50 | 1,89% | - |
| 15.03.2024 | 13,30 | 13,35 | 13,25 | 13,25 | -0,38% | - |
| 14.03.2024 | 13,20 | 13,45 | 13,20 | 13,30 | 1,14% | - |
| 13.03.2024 | 12,80 | 13,40 | 12,80 | 13,15 | 1,94% | - |
| 12.03.2024 | 12,60 | 12,90 | 12,60 | 12,90 | 1,18% | - |
| 11.03.2024 | 12,65 | 12,75 | 12,65 | 12,75 | 2,41% | - |
| 08.03.2024 | 12,30 | 12,55 | 12,30 | 12,45 | -0,80% | - |
| 07.03.2024 | 12,30 | 12,55 | 12,30 | 12,55 | 0,80% | - |
| 06.03.2024 | 12,45 | 12,55 | 12,45 | 12,45 | 0,81% | - |
| 05.03.2024 | 12,30 | 12,45 | 12,30 | 12,35 | -0,80% | - |
| 04.03.2024 | 12,50 | 12,55 | 12,45 | 12,45 | -3,86% | - |
| 01.03.2024 | 12,70 | 12,95 | 12,70 | 12,95 | 0,78% | - |
| 29.02.2024 | 12,75 | 12,85 | 12,75 | 12,85 | 0,78% | - |
| 28.02.2024 | 12,85 | 12,85 | 12,75 | 12,75 | -2,30% | - |
| 27.02.2024 | 13,05 | 13,10 | 13,05 | 13,05 | 0,77% | - |
| 26.02.2024 | 12,95 | 13,05 | 12,95 | 12,95 | -1,89% | - |
| 23.02.2024 | 13,20 | 13,25 | 13,05 | 13,20 | -0,38% | - |
| 22.02.2024 | 13,15 | 13,25 | 13,10 | 13,25 | 0,76% | - |
| 21.02.2024 | 13,00 | 13,15 | 13,00 | 13,15 | 0,77% | - |
| 20.02.2024 | 13,00 | 13,15 | 13,00 | 13,05 | -1,51% | - |
| 19.02.2024 | 13,15 | 13,25 | 13,15 | 13,25 | 2,32% | - |
| 16.02.2024 | 13,05 | 13,10 | 12,95 | 12,95 | -0,77% | - |
| 15.02.2024 | 12,95 | 13,05 | 12,95 | 13,05 | -0,76% | - |
| 14.02.2024 | 13,15 | 13,25 | 13,05 | 13,15 | 3,14% | - |