Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.857,30 +3,40 (+0,18%) EUR/USD
1,0739 +0,0006 (+0,0537%) BTC-EUR
27.012,96 -11,09 (-0,04%)
Public Joint Stock Company Mining and Metallurgical Company Norilsk Nickel (NILSY)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 10:46AM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 26. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 25. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 24. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 23. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 20. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 19. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 18. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 17. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 16. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 13. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 12. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 11. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 10. Mai 2022 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | - |
| 09. Mai 2022 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | - |
| 06. Mai 2022 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | - |
| 05. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 04. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 03. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 02. Mai 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 29. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 28. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 27. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 26. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 25. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 22. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 21. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 20. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 19. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 18. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 14. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 13. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 12. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 11. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 08. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 07. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 06. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 05. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 04. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 01. Apr. 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 31. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 30. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 29. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 28. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 25. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 24. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 23. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 22. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 21. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 18. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 17. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 16. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 15. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 14. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 11. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 10. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 09. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 08. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 07. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 04. März 2022 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 03. März 2022 | 3,6300 | 3,7400 | 2,7200 | 3,0200 | 3,0200 | 3.584.200 |
| 02. März 2022 | 6,5000 | 8,6100 | 4,2600 | 5,5200 | 5,5200 | 2.545.300 |
| 01. März 2022 | 10,0000 | 13,1000 | 7,0500 | 7,6000 | 7,6000 | 2.797.600 |
| 28. Feb. 2022 | 14,6400 | 15,4000 | 12,8000 | 12,8700 | 12,8700 | 2.760.200 |
| 25. Feb. 2022 | 23,9500 | 24,7000 | 22,5700 | 22,9300 | 22,9300 | 630.700 |
| 24. Feb. 2022 | 18,7600 | 22,0000 | 15,5000 | 18,3100 | 18,3100 | 1.407.900 |
| 23. Feb. 2022 | 26,2800 | 26,5900 | 24,5600 | 24,6100 | 24,6100 | 255.900 |
| 22. Feb. 2022 | 26,4300 | 27,2000 | 25,9300 | 26,9900 | 26,9900 | 337.300 |
| 18. Feb. 2022 | 28,0700 | 28,3100 | 27,6100 | 27,8100 | 27,8100 | 57.000 |
| 17. Feb. 2022 | 28,9300 | 28,9300 | 28,3900 | 28,4700 | 28,4700 | 87.500 |
| 16. Feb. 2022 | 29,7500 | 29,8100 | 29,4400 | 29,6200 | 29,6200 | 78.100 |
| 15. Feb. 2022 | 29,4200 | 29,5500 | 29,0900 | 29,5500 | 29,5500 | 163.200 |
| 14. Feb. 2022 | 28,8500 | 28,9000 | 28,1500 | 28,5600 | 28,5600 | 210.800 |
| 11. Feb. 2022 | 29,0100 | 29,0800 | 27,7200 | 28,0200 | 28,0200 | 255.600 |
| 10. Feb. 2022 | 30,1600 | 30,6700 | 29,9100 | 30,0000 | 30,0000 | 113.900 |
| 09. Feb. 2022 | 30,4000 | 30,7600 | 30,2600 | 30,4000 | 30,4000 | 83.500 |
| 08. Feb. 2022 | 29,5300 | 30,0000 | 29,4900 | 29,8000 | 29,8000 | 181.300 |
| 07. Feb. 2022 | 28,3000 | 28,7800 | 28,1700 | 28,5900 | 28,5900 | 310.500 |
| 04. Feb. 2022 | 28,1900 | 28,3500 | 27,8900 | 28,2800 | 28,2800 | 213.400 |
| 03. Feb. 2022 | 28,2000 | 28,2400 | 27,8100 | 28,0000 | 28,0000 | 293.600 |
| 02. Feb. 2022 | 28,5200 | 28,6700 | 28,2800 | 28,6000 | 28,6000 | 35.200 |
| 01. Feb. 2022 | 28,6900 | 28,7100 | 28,2100 | 28,5500 | 28,5500 | 72.000 |
| 31. Jan. 2022 | 28,0800 | 28,3400 | 27,9600 | 28,3000 | 28,3000 | 141.900 |
| 28. Jan. 2022 | 28,4500 | 28,5000 | 28,1800 | 28,4700 | 28,4700 | 97.300 |
| 27. Jan. 2022 | 28,5600 | 28,6500 | 28,1600 | 28,4200 | 28,4200 | 201.200 |
| 26. Jan. 2022 | 28,0100 | 28,1600 | 27,2600 | 27,3700 | 27,3700 | 185.600 |
| 25. Jan. 2022 | 26,6000 | 27,3600 | 26,3900 | 27,3600 | 27,3600 | 81.700 |
| 24. Jan. 2022 | 26,6400 | 27,1100 | 26,1800 | 27,1100 | 27,1100 | 401.400 |
| 21. Jan. 2022 | 28,9300 | 29,1600 | 28,3500 | 28,5400 | 28,5400 | 514.000 |
| 20. Jan. 2022 | 29,2000 | 29,5900 | 28,9100 | 28,9100 | 28,9100 | 197.900 |
| 19. Jan. 2022 | 28,7100 | 28,9900 | 28,0000 | 28,8100 | 28,8100 | 395.300 |
| 18. Jan. 2022 | 26,2400 | 27,3500 | 26,1800 | 26,8700 | 26,8700 | 381.700 |
| 14. Jan. 2022 | 29,6800 | 30,0400 | 29,4200 | 29,6000 | 29,6000 | 166.800 |
| 13. Jan. 2022 | 30,6400 | 30,6900 | 29,2500 | 29,9100 | 29,9100 | 177.600 |
| 13. Jan. 2022 | 2.03565 Dividende | |||||
| 12. Jan. 2022 | 32,4500 | 32,9500 | 32,3100 | 32,9400 | 30,9043 | 90.500 |
| 11. Jan. 2022 | 31,8400 | 32,2100 | 31,7500 | 32,0600 | 30,0787 | 153.500 |
| 10. Jan. 2022 | 31,5000 | 31,5500 | 31,1800 | 31,5500 | 29,6002 | 127.500 |
| 07. Jan. 2022 | 31,1100 | 31,4800 | 31,0800 | 31,2500 | 29,3188 | 56.500 |
| 06. Jan. 2022 | 30,0500 | 30,5700 | 30,0500 | 30,5300 | 28,6433 | 48.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
