Deutsche Märkte öffnen in 4 Stunden 40 Minuten

NSK Ltd (NSK.HA)

Hanover - Hanover Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,7000+0,0400 (+0,86%)
Börsenschluss: 08:13AM CEST
Zeitraum:
16. Juli 2023 - 16. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Juli 20244,70004,70004,70004,70004,7000100
12. Juli 20244,66004,66004,66004,66004,6600-
11. Juli 20244,62004,62004,62004,62004,6200-
10. Juli 20244,58004,58004,58004,58004,5800-
09. Juli 20244,54004,54004,54004,54004,5400-
08. Juli 20244,54004,54004,54004,54004,5400-
05. Juli 20244,58004,58004,58004,58004,5800-
04. Juli 20244,62004,62004,62004,62004,6200-
03. Juli 20244,54004,54004,54004,54004,5400-
02. Juli 20244,56004,56004,56004,56004,5600-
01. Juli 20244,52004,52004,52004,52004,5200-
28. Juni 20244,48004,48004,48004,48004,4800-
27. Juni 20244,54004,54004,54004,54004,5400-
26. Juni 20244,48004,48004,48004,48004,4800-
25. Juni 20244,52004,52004,52004,52004,5200-
24. Juni 20244,48004,48004,48004,48004,4800-
21. Juni 20244,48004,48004,48004,48004,4800-
20. Juni 20244,44004,44004,44004,44004,4400-
19. Juni 20244,42004,42004,42004,42004,4200-
18. Juni 20244,40004,40004,40004,40004,4000-
17. Juni 20244,38004,38004,38004,38004,3800-
14. Juni 20244,42004,42004,42004,42004,4200-
13. Juni 20244,40004,40004,40004,40004,4000-
12. Juni 20244,46004,46004,46004,46004,4600-
11. Juni 20244,38004,38004,38004,38004,3800-
10. Juni 20244,40004,40004,40004,40004,4000-
07. Juni 20244,32004,32004,32004,32004,3200-
06. Juni 20244,32004,32004,32004,32004,3200-
05. Juni 20244,36004,36004,36004,36004,3600-
04. Juni 20244,50004,50004,50004,50004,5000-
03. Juni 20244,50004,50004,50004,50004,5000-
31. Mai 20244,48004,48004,48004,48004,4800-
30. Mai 20244,36004,36004,36004,36004,3600-
29. Mai 20244,40004,40004,40004,40004,4000-
28. Mai 20244,38004,38004,38004,38004,3800-
27. Mai 20244,40004,40004,40004,40004,4000-
24. Mai 20244,42004,42004,42004,42004,4200-
23. Mai 20244,48004,48004,48004,48004,4800-
22. Mai 20244,42004,42004,42004,42004,4200-
21. Mai 20244,54004,54004,54004,54004,5400-
20. Mai 20244,56004,56004,56004,56004,5600-
17. Mai 20244,56004,56004,56004,56004,5600-
16. Mai 20244,56004,56004,56004,56004,5600-
15. Mai 20244,66004,66004,66004,66004,6600-
14. Mai 20244,74004,74004,74004,74004,7400-
13. Mai 20244,84004,84004,84004,84004,8400-
10. Mai 20244,88004,88004,88004,88004,8800-
09. Mai 20244,96004,96004,96004,96004,9600-
08. Mai 20245,15005,15005,15005,15005,1500-
07. Mai 20245,00005,00005,00005,00005,0000-
06. Mai 20244,92004,92004,92004,92004,9200-
03. Mai 20245,10005,10005,10005,10005,1000-
02. Mai 20245,00005,00005,00005,00005,0000-
30. Apr. 20245,15005,15005,15005,15005,1500-
29. Apr. 20245,05005,05005,05005,05005,0500-
26. Apr. 20245,00005,00005,00005,00005,0000-
25. Apr. 20245,15005,15005,15005,15005,1500-
24. Apr. 20245,25005,25005,25005,25005,2500-
23. Apr. 20245,20005,20005,20005,20005,2000-
22. Apr. 20245,20005,20005,20005,20005,2000-
19. Apr. 20245,15005,15005,15005,15005,1500-
18. Apr. 20245,25005,25005,25005,25005,2500-
17. Apr. 20245,20005,20005,20005,20005,2000-
16. Apr. 20245,30005,30005,30005,30005,3000-
15. Apr. 20245,35005,35005,35005,35005,3500-
12. Apr. 20245,35005,35005,35005,35005,3500-
11. Apr. 20245,35005,35005,35005,35005,3500-
10. Apr. 20245,35005,35005,35005,35005,3500-
09. Apr. 20245,35005,35005,35005,35005,3500-
08. Apr. 20245,40005,40005,40005,40005,4000-
05. Apr. 20245,30005,30005,30005,30005,3000-
04. Apr. 20245,35005,35005,35005,35005,3500-
03. Apr. 20245,40005,40005,40005,40005,4000-
02. Apr. 20245,35005,35005,35005,35005,3500-
28. März 20245,20005,20005,20005,20005,2000-
28. März 202415 Dividende
27. März 20245,30005,30005,30005,3000-9,7000-
26. März 20245,25005,25005,25005,2500-9,6085-
25. März 20245,20005,20005,20005,2000-9,5170-
22. März 20245,25005,25005,25005,2500-9,6085-
21. März 20245,10005,10005,10005,1000-9,3340-
20. März 20245,10005,10005,10005,1000-9,3340-
19. März 20245,10005,10005,10005,1000-9,3340-
18. März 20245,00005,00005,00005,0000-9,1509-
15. März 20244,92004,92004,92004,9200-9,0045-
14. März 20244,88004,88004,88004,8800-8,9313-
13. März 20244,86004,86004,86004,8600-8,8947-
12. März 20244,86004,86004,86004,8600-8,8947-
11. März 20244,90004,90004,90004,9000-8,9679-
08. März 20245,10005,10005,10005,1000-9,3340-
07. März 20245,10005,10005,10005,1000-9,3340-
06. März 20245,10005,10005,10005,1000-9,3340-
05. März 20244,98004,98004,98004,9800-9,1143-
04. März 20245,00005,00005,00005,0000-9,1509-
01. März 20245,05005,05005,05005,0500-9,2425-
29. Feb. 20245,00005,00005,00005,0000-9,1509-
28. Feb. 20245,00005,00005,00005,0000-9,1509-
27. Feb. 20245,00005,00005,00005,0000-9,1509-
26. Feb. 20244,92004,92004,92004,9200-9,0045-
23. Feb. 20244,84004,84004,84004,8400-8,8581-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...