25,100€
2,87%
Echtzeit-Aktienkurs NOMURA RESEARCH IN.
Bid:
Ask:
Aktienkurse zur NOMURA RESEARCH IN. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 25,20 | 25,30 | 25,10 | 25,10 | 2,87% | - |
| 15.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 14.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 10.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 03.05.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 02.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |
| 30.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 29.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 25.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 24.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 23.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 22.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 19.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 17.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 15.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 12.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 11.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 08.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 05.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 04.04.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 03.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 02.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 28.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 27.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 26.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 25.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 22.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 21.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 20.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 19.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 18.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 14.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 13.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 12.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 11.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 08.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 07.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 06.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 05.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | - |
| 04.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 01.03.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 29.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 28.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 26.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 23.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 22.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 21.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 20.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 19.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 16.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 15.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 14.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 12.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 09.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 08.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 07.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 05.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 02.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 01.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -5,76% | - |
| 31.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 30.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 29.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 26.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 25.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 24.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 23.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 22.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 19.01.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 18.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 17.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 16.01.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 15.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 3,68% | - |
| 12.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 11.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 10.01.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 09.01.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 08.01.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 05.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 04.01.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 03.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 29.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 28.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 27.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 22.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 21.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 20.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 19.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 18.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 15.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 14.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 13.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 12.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 11.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 08.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 07.12.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 06.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 05.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 04.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 30.11.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 29.11.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |