11,050€
0,45%
Echtzeit-Aktienkurs Kikkoman Corp.
Bid:
Ask:
Aktienkurse zur Kikkoman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 11,00 | 11,40 | 10,85 | 11,05 | 0,45% | - |
| 09.05.2024 | 10,95 | 11,00 | 10,85 | 11,00 | -0,90% | - |
| 08.05.2024 | 11,05 | 11,10 | 10,95 | 11,10 | -2,63% | - |
| 07.05.2024 | 11,50 | 11,50 | 11,35 | 11,40 | -0,87% | - |
| 06.05.2024 | 11,55 | 11,90 | 11,45 | 11,50 | -0,43% | 100,00 |
| 03.05.2024 | 11,55 | 11,60 | 11,45 | 11,55 | 0,00% | 100,00 |
| 02.05.2024 | 11,20 | 11,55 | 11,20 | 11,55 | 3,13% | - |
| 30.04.2024 | 11,65 | 11,65 | 11,10 | 11,20 | -3,86% | 2,00 |
| 29.04.2024 | 12,10 | 12,25 | 11,60 | 11,65 | -2,92% | - |
| 26.04.2024 | 11,65 | 12,05 | 11,60 | 12,00 | 3,00% | - |
| 25.04.2024 | 11,75 | 11,75 | 11,55 | 11,65 | -0,85% | - |
| 24.04.2024 | 11,70 | 11,85 | 11,70 | 11,75 | 0,43% | - |
| 23.04.2024 | 11,65 | 11,85 | 11,60 | 11,70 | 0,43% | - |
| 22.04.2024 | 11,55 | 11,65 | 11,55 | 11,65 | 2,64% | 4,00 |
| 19.04.2024 | 11,40 | 11,50 | 11,25 | 11,35 | -0,44% | - |
| 18.04.2024 | 11,40 | 11,50 | 11,40 | 11,40 | 0,00% | - |
| 17.04.2024 | 11,55 | 11,55 | 11,40 | 11,40 | -1,72% | - |
| 16.04.2024 | 11,65 | 11,65 | 11,45 | 11,60 | -0,43% | - |
| 15.04.2024 | 11,75 | 11,75 | 11,45 | 11,65 | -0,85% | - |
| 12.04.2024 | 11,65 | 11,85 | 11,65 | 11,75 | 0,86% | - |
| 11.04.2024 | 11,65 | 11,65 | 11,55 | 11,65 | 0,00% | - |
| 10.04.2024 | 11,75 | 11,75 | 11,55 | 11,65 | -0,85% | - |
| 09.04.2024 | 11,75 | 11,80 | 11,70 | 11,75 | 0,00% | - |
| 08.04.2024 | 11,60 | 11,80 | 11,60 | 11,75 | 1,29% | - |
| 05.04.2024 | 11,25 | 11,65 | 11,25 | 11,60 | 3,11% | - |
| 04.04.2024 | 11,55 | 11,65 | 11,25 | 11,25 | -2,60% | - |
| 03.04.2024 | 11,50 | 11,70 | 11,45 | 11,55 | -1,28% | - |
| 02.04.2024 | 12,30 | 12,30 | 11,50 | 11,70 | -7,87% | - |
| 28.03.2024 | 12,00 | 12,80 | 12,00 | 12,70 | 5,83% | 1.568,00 |
| 27.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | 35,00 |
| 26.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | 200,00 |
| 22.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | 150,00 |
| 20.03.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | 20,00 |
| 15.03.2024 | 11,60 | 11,80 | 11,60 | 11,80 | 0,85% | 255,00 |
| 08.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 10,00 |
| 07.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -5,65% | 175,00 |
| 05.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 300,00 |
| 01.03.2024 | 12,30 | 12,50 | 12,30 | 12,50 | 6,84% | 1.800,00 |
| 26.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | 375,00 |
| 23.02.2024 | 11,50 | 11,50 | 11,40 | 11,40 | 0,00% | 1.305,00 |
| 22.02.2024 | 11,50 | 11,50 | 11,40 | 11,40 | 2,70% | 685,00 |
| 21.02.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | 15,00 |
| 20.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -4,24% | 445,00 |
| 15.02.2024 | 11,60 | 11,80 | 11,60 | 11,80 | 3,51% | 125,00 |
| 12.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | 210,00 |
| 05.02.2024 | 11,60 | 11,80 | 11,60 | 11,80 | 4,42% | 45,00 |
| 26.01.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | 85,00 |
| 23.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | 540,00 |
| 22.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | 375,00 |
| 18.01.2024 | 11,60 | 11,70 | 11,50 | 11,70 | -0,85% | 950,00 |
| 17.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 65,00 |
| 16.01.2024 | 11,90 | 11,90 | 11,80 | 11,80 | -4,07% | 1.120,00 |
| 15.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 4,24% | 70,00 |
| 12.01.2024 | 11,90 | 11,90 | 11,80 | 11,80 | 2,61% | 495,00 |
| 10.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | 125,00 |
| 09.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 50,00 |
| 03.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 4,59% | 500,00 |
| 29.12.2023 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | 25,00 |
| 28.12.2023 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 790,00 |
| 27.12.2023 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | 175,00 |
| 18.12.2023 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | 400,00 |
| 15.12.2023 | 11,30 | 11,30 | 11,00 | 11,00 | -2,65% | 80,00 |
| 14.12.2023 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | 10,00 |
| 13.12.2023 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | 10,00 |
| 12.12.2023 | 11,60 | 11,60 | 11,50 | 11,50 | 0,00% | 900,00 |
| 08.12.2023 | 11,70 | 11,70 | 11,50 | 11,50 | 0,88% | 115,00 |
| 05.12.2023 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | 500,00 |
| 28.11.2023 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | 170,00 |
| 21.11.2023 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | 5,00 |
| 16.11.2023 | 11,40 | 11,40 | 11,40 | 11,40 | -5,79% | 200,00 |
| 15.11.2023 | 11,90 | 12,10 | 11,90 | 12,10 | 3,42% | 260,00 |
| 10.11.2023 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | 1.250,00 |
| 09.11.2023 | 11,90 | 11,90 | 11,80 | 11,80 | 0,00% | 500,00 |
| 08.11.2023 | 11,90 | 11,90 | 11,80 | 11,80 | -2,48% | 500,00 |
| 06.11.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | 75,00 |
| 03.11.2023 | 12,00 | 12,00 | 12,00 | 12,00 | 14,29% | 45,00 |
| 25.10.2023 | 10,30 | 10,50 | 10,30 | 10,50 | 2,94% | 575,00 |
| 23.10.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | 475,00 |
| 20.10.2023 | 10,10 | 10,20 | 9,96 | 10,20 | -0,97% | 1.480,00 |
| 18.10.2023 | 10,40 | 10,40 | 10,10 | 10,30 | 0,00% | 1.840,00 |
| 17.10.2023 | 10,30 | 10,40 | 10,30 | 10,30 | 0,00% | 1.475,00 |
| 16.10.2023 | 10,50 | 10,50 | 10,30 | 10,30 | 0,98% | 10,00 |
| 05.10.2023 | 10,20 | 10,20 | 10,20 | 10,20 | 3,66% | 250,00 |
| 04.10.2023 | 9,84 | 9,84 | 9,84 | 9,84 | -2,57% | 175,00 |
| 02.10.2023 | 10,10 | 10,10 | 10,10 | 10,10 | 2,64% | 5,00 |
| 28.09.2023 | 9,84 | 9,84 | 9,84 | 9,84 | -4,47% | 10,00 |
| 27.09.2023 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | 365,00 |
| 26.09.2023 | 10,40 | 10,60 | 10,40 | 10,40 | -0,95% | 550,00 |
| 25.09.2023 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | 5,00 |
| 15.09.2023 | 10,80 | 10,80 | 10,80 | 10,80 | 3,85% | 205,00 |
| 14.09.2023 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | 95,00 |
| 13.09.2023 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | 20,00 |
| 07.09.2023 | 10,90 | 10,90 | 10,90 | 10,90 | 2,83% | 175,00 |
| 06.09.2023 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | 10,00 |
| 05.09.2023 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | 75,00 |
| 04.09.2023 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | 50,00 |
| 29.08.2023 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | 500,00 |
| 28.08.2023 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | 250,00 |
| 23.08.2023 | 10,50 | 10,50 | 10,50 | 10,50 | 7,14% | 285,00 |
| 22.08.2023 | 9,92 | 9,92 | 9,80 | 9,80 | -1,61% | 1.000,00 |