Jetzt handeln
NISSIN FOODS HL
ISIN: JP3675600005 | WKN: 858470
15,7500 €
-0,2500 -1,56 %
05.12. 23:00
Status: closed
Geld
15,6000 €
Stück: 1.261
Brief
15,9000 €
Stück: 1.261
| Zeit | Kurs | Volumen | |
|---|---|---|---|
01.12. 09:25:16.130 | 15,60 € | 25 | |
18.11. 16:04:52.993 | 15,70 € | 7 | |
11.11. 10:56:35.511 | 15,20 € | 1 | |
11.11. 10:56:18.257 | 15,10 € | 1 | |
23.10. 12:19:48.458 | 16,10 € | 25 | |
22.10. 13:26:36.212 | 16,00 € | 50 | |
17.10. 22:10:39.400 | 15,70 € | 32 | |
13.10. 17:37:06.576 | 15,00 € | 1 | |
13.10. 07:52:58.071 | 15,10 € | 10 | |
10.10. 16:05:04.949 | 15,00 € | 6 | |
08.10. 15:06:36.293 | 15,60 € | 1 | |
06.10. 20:50:14.537 | 15,50 € | 10 | |
06.10. 07:30:21.222 | 15,30 € | 31 | |
03.10. 20:02:23.153 | 15,70 € | 1 | |
01.10. 11:14:32.085 | 15,70 € | 1 | |
30.09. 16:04:08.620 | 16,10 € | 6 | |
29.09. 16:06:28.895 | 16,20 € | 12 | |
19.09. 16:11:23.122 | 16,50 € | 12 | |
17.09. 10:20:47.830 | 16,60 € | 20 | |
16.09. 21:01:33.715 | 16,20 € | 1 | |
05.08. 16:13:08.402 | 16,10 € | 3 | |
04.08. 18:35:02.130 | 15,90 € | 32 | |
04.08. 16:13:45.125 | 16,00 € | 10 | |
04.08. 11:02:34.939 | 15,70 € | 32 | |
11.07. 15:08:35.973 | 17,10 € | 50 | |
08.07. 14:41:50.631 | 17,10 € | 52 | |
04.07. 15:52:03.897 | 17,80 € | 250 | |
29.06. 17:39:31.728 | 17,50 € | 2 | |
26.06. 21:05:06.646 | 17,50 € | 150 | |
25.06. 21:48:22.017 | 17,20 € | 10 | |
12.06. 12:31:42.779 | 18,00 € | 40 | |
11.06. 21:10:38.837 | 17,90 € | 28 | |
09.06. 22:05:35.431 | 18,00 € | 28 | |
02.06. 16:11:47.902 | 18,50 € | 3 | |
08.05. 16:04:39.113 | 20,20 € | 5 | |
03.05. 10:21:33.795 | 19,10 € | 5 | |
02.05. 16:10:32.740 | 19,20 € | 5 | |
28.04. 10:03:01.709 | 19,20 € | 14 | |
22.04. 08:32:11.748 | 19,90 € | 200 | |
16.04. 20:00:26.982 | 19,20 € | 27 | |
09.04. 16:05:38.622 | 18,80 € | 9 | |
01.04. 16:04:49.503 | 18,70 € | 3 | |
31.03. 17:02:12.040 | 19,00 € | 25 | |
24.03. 19:16:48.626 | 19,80 € | 1.500 | |
20.03. 13:00:42.534 | 20,00 € | 3 | |
20.03. 11:43:13.785 | 20,00 € | 40 | |
19.03. 11:57:56.401 | 19,90 € | 150 | |
10.03. 16:53:55.590 | 19,40 € | 200 | |
21.02. 18:11:51.144 | 18,60 € | 1 | |
14.02. 15:43:22.687 | 18,80 € | 20 | |
12.02. 08:58:42.866 | 19,00 € | 11 | |
11.02. 11:25:27.091 | 19,80 € | 100 | |
06.02. 10:33:12.180 | 19,60 € | 2 | |
05.02. 10:00:38.808 | 20,20 € | 14 | |
03.02. 08:07:26.937 | 21,20 € | 24 | |
01.02. 10:30:24.211 | 21,80 € | 11 | |
13.01. 11:58:50.290 | 22,00 € | 1.000 | |
13.01. 09:01:14.118 | 21,80 € | 103 | |
13.01. 08:27:25.891 | 21,80 € | 1.000 | |
19.12. 19:19:57.120 | 23,20 € | 110 | |
08.12. 17:33:39.275 | 25,20 € | 5 | |
25.11. 08:32:51.619 | 24,20 € | 30 | |
15.11. 16:17:55.906 | 23,20 € | 8 | |
15.11. 15:54:01.738 | 23,20 € | 57 | |
12.11. 08:22:57.173 | 24,00 € | 21 | |
11.11. 21:05:23.352 | 22,60 € | 2 | |
11.11. 16:27:50.032 | 23,20 € | 2 | |
11.11. 09:04:55.642 | 23,20 € | 22 | |
29.10. 16:04:30.580 | 25,00 € | 5 | |
28.10. 16:23:46.708 | 24,80 € | 60 | |
24.10. 16:04:36.279 | 24,40 € | 7 | |
14.10. 16:59:21.985 | 25,20 € | 60 | |
04.10. 21:03:48.883 | 25,60 € | 7 | |
02.10. 21:03:55.162 | 25,40 € | 3 | |
02.10. 16:04:43.370 | 24,80 € | 2 | |
30.09. 20:01:22.875 | 25,00 € | 100 | |
23.09. 13:17:43.065 | 25,00 € | 60 | |
19.09. 13:05:13.347 | 25,00 € | 20 | |
18.09. 16:04:04.570 | 24,80 € | 2 | |
13.09. 21:09:12.916 | 24,40 € | 2 | |
31.08. 11:03:19.837 | 23,80 € | 2 | |
20.08. 11:52:24.338 | 23,60 € | 70 | |
19.08. 21:03:43.414 | 23,40 € | 5 | |
11.08. 17:42:44.746 | 23,60 € | 3 | |
02.08. 11:17:13.407 | 25,80 € | 235 | |
28.06. 21:04:04.957 | 23,60 € | 2 | |
25.06. 16:05:01.401 | 23,80 € | 8 | |
14.06. 17:56:57.996 | 24,20 € | 23 | |
28.05. 11:36:13.585 | 23,60 € | 43 | |
20.05. 16:29:21.760 | 24,60 € | 50 | |
14.05. 09:40:18.222 | 24,20 € | 42 | |
13.05. 15:16:09.671 | 24,20 € | 100 | |
13.05. 09:31:42.261 | 24,20 € | 30 | |
10.05. 16:05:32.173 | 25,80 € | 4 | |
10.05. 09:22:08.368 | 25,80 € | 4 | |
06.05. 17:23:16.544 | 25,00 € | 40 | |
06.05. 16:11:56.549 | 25,20 € | 2 | |
03.05. 15:38:15.250 | 25,40 € | 40 | |
02.05. 21:04:10.122 | 25,40 € | 2 | |
04.04. 16:04:07.873 | 25,20 € | 3 | |
25.03. 16:04:41.850 | 26,00 € | 2 | |
21.03. 16:04:24.903 | 26,20 € | 2 | |
19.03. 11:38:07.622 | 26,60 € | 19 | |
04.03. 21:04:03.111 | 26,80 € | 2 | |
04.03. 16:05:23.338 | 26,40 € | 2 | |
15.02. 15:34:04.092 | 27,20 € | 20 | |
06.02. 16:56:54.102 | 30,00 € | 100 | |
11.12. 16:03:21.778 | 98,00 € | 13 | |
11.12. 08:00:44.354 | 98,00 € | 5 | |
06.12. 09:27:48.802 | 97,00 € | 20 | |
06.12. 08:38:06.518 | 96,50 € | 100 | |
22.11. 22:33:49.611 | 91,00 € | 1 | |
21.11. 12:03:46.871 | 88,00 € | 55 | |
13.11. 17:02:14.490 | 92,50 € | 2 | |
06.09. 15:52:16.627 | 78,50 € | 100 | |
06.09. 14:33:35.934 | 78,50 € | 100 | |
19.07. 15:25:33.978 | 76,50 € | 13 | |
03.07. 14:28:21.838 | 74,50 € | 40 | |
18.06. 18:58:42.340 | 79,50 € | 1 | |
03.04. 18:59:32.764 | 86,50 € | 15 | |
31.03. 16:35:16.344 | 85,50 € | 3 | |
27.03. 07:30:24.414 | 84,00 € | 70 | |
23.03. 14:53:30.054 | 81,00 € | 32 | |
22.03. 07:31:25.664 | 82,50 € | 80 | |
21.03. 11:04:23.944 | 84,50 € | 14 | |
22.02. 16:08:30.932 | 81,00 € | 6 | |
07.02. 08:20:44.929 | 77,50 € | 7 | |
13.01. 20:05:17.036 | 74,50 € | 4 | |
12.01. 15:23:18.352 | 71,50 € | 15 | |
23.12. 07:49:13.880 | 75,50 € | 7 | |
08.12. 07:30:16.844 | 72,50 € | 1 | |
07.10. 08:37:58.780 | 69,00 € | 120 | |
15.09. 18:32:00.902 | 70,00 € | 4 | |
07.07. 07:55:40.404 | 70,50 € | 8 | |
05.07. 16:47:09.927 | 66,00 € | 17 | |
27.06. 07:57:34.529 | 63,00 € | 7 | |
23.06. 22:07:21.720 | 64,00 € | 70 | |
03.06. 16:14:05.834 | 62,00 € | 10 | |
03.06. 09:01:03.854 | 62,50 € | 8 | |
29.05. 18:09:31.274 | 62,00 € | 9 | |
28.05. 11:05:41.057 | 62,00 € | 9 | |
27.05. 18:15:19.049 | 63,50 € | 8 | |
27.05. 07:59:56.449 | 61,50 € | 9 | |
26.05. 07:32:29.760 | 62,50 € | 8 | |
25.05. 08:25:45.078 | 64,50 € | 8 | |
24.05. 07:45:37.341 | 63,50 € | 8 | |
23.05. 07:38:14.193 | 64,00 € | 8 | |
20.05. 15:41:12.947 | 64,00 € | 1 | |
14.05. 11:27:32.251 | 65,00 € | 2 | |
06.05. 16:25:51.858 | 67,50 € | 2 | |
13.04. 15:30:35.518 | 66,00 € | 60 | |
21.03. 11:21:54.454 | 68,00 € | 120 | |
17.01. 19:58:41.435 | 63,50 € | 20 | |
17.01. 09:20:10.783 | 61,00 € | 83 | |
05.11. 17:28:59.583 | 66,00 € | 49 | |
20.10. 16:36:16.702 | 67,50 € | 8 | |
06.09. 16:26:58.989 | 68,00 € | 19 | |
03.09. 16:32:50.157 | 64,50 € | 19 | |
24.08. 16:35:59.102 | 67,50 € | 25 | |
29.07. 10:35:44.408 | 59,00 € | 12 | |
14.06. 11:04:57.545 | 61,50 € | 83 | |
09.03. 20:22:53.249 | 60,50 € | 28 | |
03.02. 21:56:52.502 | 66,50 € | 1 | |
01.02. 10:01:26.204 | 68,00 € | 4 | |
25.01. 07:30:17.756 | 72,00 € | 13 | |
22.01. 12:47:35.149 | 71,00 € | 7 | |
06.01. 13:59:01.676 | 68,00 € | 5 | |
04.01. 08:03:42.624 | 72,50 € | 4 | |
11.12. 21:48:19.383 | 71,00 € | 1 | |
27.11. 16:27:59.793 | 73,00 € | 7 | |
23.11. 17:17:38.183 | 72,50 € | 15 | |
20.11. 18:28:10.114 | 72,75 € | 7 | |
19.11. 18:31:09.352 | 69,00 € | 1 | |
17.11. 20:00:33.125 | 70,00 € | 7 | |
16.11. 09:18:18.206 | 68,50 € | 4 | |
09.11. 17:42:23.681 | 77,00 € | 5 | |
29.10. 09:01:33.350 | 73,50 € | 30 | |
27.10. 14:55:36.508 | 74,50 € | 30 | |
22.10. 07:30:02.813 | 75,00 € | 25 | |
15.10. 21:39:49.281 | 78,00 € | 2 | |
07.09. 11:26:53.407 | 83,00 € | 24 | |
04.08. 16:07:37.118 | 80,00 € | 15 | |
13.07. 20:28:53.310 | 78,00 € | 2 | |
08.07. 19:12:09.569 | 79,50 € | 2 | |
06.07. 20:15:02.653 | 76,50 € | 40 | |
17.06. 11:38:48.117 | 75,50 € | 10 | |
09.06. 13:13:20.979 | 71,00 € | 13 | |
19.05. 17:18:32.914 | 75,50 € | 20 | |
13.05. 18:27:52.676 | 80,50 € | 10 | |
13.05. 14:58:59.816 | 80,50 € | 13 | |
13.05. 11:07:38.900 | 79,00 € | 2 | |
14.04. 07:32:39.785 | 78,00 € | 20 | |
14.02. 13:34:22.457 | 76,50 € | 19 | |
23.01. 11:20:46.501 | 67,00 € | 75 | |
07.01. 16:14:21.556 | 68,50 € | 15 | |
09.12. 19:02:07.887 | 70,00 € | 21 | |
23.07. 16:29:19.693 | 58,31 € | 2 | |
16.07. 07:37:21.959 | 56,90 € | 2 | |
30.05. 14:30:05.344 | 53,933 € | 1 | |
30.05. 10:59:04.769 | 53,9505 € | 1 | |
27.05. 08:04:26.816 | 54,4403 € | 1 | |
27.05. 07:50:54.981 | 54,4835 € | 1 | |
14.05. 08:06:45.541 | 55,1226 € | 1 | |
14.05. 07:56:59.177 | 55,3025 € | 1 | |
13.05. 13:37:11.205 | 55,6431 € | 1 | |
13.05. 08:05:31.520 | 55,6131 € | 1 | |
10.05. 11:27:55.602 | 56,63 € | 1 | |
09.05. 09:32:15.758 | 60,0524 € | 1 | |
29.04. 14:29:57.814 | 59,6677 € | 1 | |
16.04. 12:42:36.871 | 62,6811 € | 1 | |
03.04. 21:23:23.722 | 60,42 € | 17 | |
01.04. 14:50:17.658 | 62,716 € | 1 | |
29.03. 15:39:27.272 | 61,813 € | 17 | |
13.03. 10:19:24.957 | 61,15 € | 1 | |
05.03. 08:03:20.118 | 62,078 € | 1 | |
04.03. 10:49:12.261 | 62,178 € | 19 | |
04.03. 10:48:08.847 | 62,168 € | 20 | |
27.02. 17:53:27.690 | 60,11 € | 2 | |
21.02. 07:35:29.412 | 61,633 € | 1 | |
15.02. 18:46:03.797 | 61,69 € | 1 | |
06.02. 17:43:36.266 | 60,65 € | 32 | |
05.02. 07:34:38.786 | 59,954 € | 6 | |
23.01. 09:34:58.521 | 55,08 € | 1 | |
23.01. 08:56:21.063 | 55,02 € | 1 | |
14.01. 07:35:30.909 | 54,418 € | 1 | |
09.01. 19:46:21.191 | 56,298 € | 17 | |
28.11. 16:25:14.003 | 55,57 € | 26 | |
20.11. 07:35:45.605 | 54,738 € | 1 | |
26.10. 19:19:08.566 | 56,408 € | 26 | |
15.10. 20:31:24.579 | 57,82 € | 1 | |
04.10. 09:40:36.842 | 59,50 € | 1 | |
02.10. 12:30:45.481 | 58,945 € | 1 | |
25.09. 07:33:44.619 | 58,323 € | 1 | |
16.08. 20:53:26.875 | 56,70 € | 1 | |
16.08. 07:31:52.055 | 56,131 € | 1 | |
07.08. 07:38:42.350 | 57,19 € | 1 | |
31.07. 08:40:10.236 | 60,29 € | 1 | |
26.07. 16:05:11.167 | 59,091 € | 1 | |
20.07. 07:45:13.608 | 59,787 € | 1 | |
05.07. 19:50:56.539 | 59,54 € | 1 | |
02.07. 10:57:36.169 | 60,895 € | 6 | |
04.06. 22:26:49.354 | 61,496 € | 16 | |
29.05. 20:31:22.581 | 62,91 € | 1 | |
29.05. 08:47:52.691 | 63,31 € | 1 | |
28.05. 10:42:02.811 | 64,738 € | 2 | |
27.04. 09:30:48.414 | 59,9579 € | 10 | |
27.04. 07:37:34.885 | 59,7937 € | 1 | |
26.04. 07:37:50.945 | 58,2362 € | 1 | |
08.03. 19:32:24.943 | 55,331 € | 10 | |
08.03. 15:23:47.415 | 54,43 € | 1 | |
08.03. 15:23:39.329 | 54,43 € | 1 | |
08.03. 15:23:31.363 | 54,44 € | 1 | |
08.03. 15:23:21.204 | 54,44 € | 1 | |
05.03. 18:56:10.683 | 55,935 € | 1 | |
01.03. 08:12:10.242 | 56,388 € | 1 | |
26.02. 14:15:30.138 | 57,078 € | 1 | |
14.02. 19:16:57.309 | 56,035 € | 1 | |
14.02. 07:34:46.128 | 56,813 € | 1 | |
07.02. 15:59:33.409 | 57,668 € | 1 | |
07.02. 08:12:22.895 | 57,018 € | 1 | |
05.02. 13:03:33.609 | 60,413 € | 1 | |
26.01. 18:40:07.614 | 60,00 € | 1 | |
25.01. 15:17:30.031 | 60,50 € | 1 | |
23.11. 08:03:46.178 | 61,306 € | 1 | |
15.11. 07:39:19.389 | 58,679 € | 1 | |
14.11. 17:03:48.061 | 59,186 € | 1 | |
13.11. 08:07:50.213 | 59,84 € | 17 | |
13.11. 08:04:48.753 | 59,858 € | 1 | |
25.07. 08:01:01.300 | 54,997 € | 5 | |
12.01. 12:20:26.038 | 48,616 € | 52 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
09:25:13.749 | 25 | 15,50 € | 15,60 € | 25 |
16:04:52.704 | 7 | 15,70 € | 15,80 € | 7 |
12:19:46.599 | 25 | 16,00 € | 16,10 € | 25 |
12:19:46.599 | 25 | 16,00 € | 16,10 € | 25 |
12:19:46.599 | 25 | 16,00 € | 16,10 € | 25 |
12:19:46.599 | 25 | 16,00 € | 16,10 € | 25 |
12:19:46.599 | 25 | 16,00 € | 16,10 € | 25 |
12:19:46.599 | 25 | 16,00 € | 16,10 € | 25 |
12:19:46.599 | 25 | 16,00 € | 16,10 € | 25 |
12:19:46.599 | 25 | 16,00 € | 16,10 € | 25 |
Stammdaten
WKN | 858470 |
ISIN | JP3675600005 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 83,67 % |
Abstand 52W Hoch | 36,76 % |
Abstand 52W Tief | 8,84 % |
Vola 30 Tage | 14,68 % |
Vola 250 Tage | 42,53 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 15,750 | +1,587 | |
1 Monat | 15,950 | +0,313 | |
6 Monate | 18,050 | -11,357 | |
Lfd. Jahr | 23,400 | -31,624 | |
1 Jahr | 25,600 | -37,500 | |
3 Jahre | 71,750 | -77,700 | |
5 Jahre | 68,500 | -76,642 |