NAKIKI SE WDL1
XETR · Deutschland · Einzelhandel
€0,2880-0,03 (-10,00 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0,32 | +38,53 % | €0,24 | €0,32 | €0,24 | 25,83K |
| 2026-09-29 | €0,23 | +8,45 % | €0,21 | €0,26 | €0,21 | 17,97K |
| 2026-09-28 | €0,21 | -0,93 % | €0,23 | €0,23 | €0,21 | 0 |
| 2026-09-25 | €0,22 | +4,88 % | €0,22 | €0,25 | €0,19 | 10,00K |
| 2026-09-24 | €0,20 | 0,00 % | €0,20 | €0,25 | €0,18 | 23,77K |
| 2026-09-23 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 0 |
| 2026-09-22 | €0,20 | 0,00 % | €0,20 | €0,23 | €0,18 | 52 |
| 2026-09-21 | €0,20 | -4,65 % | €0,22 | €0,24 | €0,19 | 166 |
| 2026-09-18 | €0,22 | +2,38 % | €0,21 | €0,24 | €0,19 | 1,47K |
| 2026-09-17 | €0,21 | +7,69 % | €0,19 | €0,21 | €0,19 | 0 |
| 2026-09-16 | €0,19 | 0,00 % | €0,19 | €0,19 | €0,17 | 171 |
| 2026-09-15 | €0,19 | -7,14 % | €0,18 | €0,21 | €0,18 | 2,52K |
| 2026-09-14 | €0,21 | +20,34 % | €0,17 | €0,21 | €0,14 | 772 |
| 2026-09-11 | €0,17 | -7,67 % | €0,19 | €0,21 | €0,14 | 2,27K |
| 2026-09-10 | €0,19 | -3,08 % | €0,19 | €0,22 | €0,15 | 1,88K |
| 2026-09-09 | €0,19 | -1,27 % | €0,19 | €0,22 | €0,18 | 526 |
| 2026-09-08 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 1,00K |
| 2026-09-07 | €0,20 | 0,00 % | €0,20 | €0,20 | €0,20 | 0 |
| 2026-09-04 | €0,20 | -6,40 % | €0,20 | €0,20 | €0,20 | 174 |
| 2026-09-03 | €0,21 | 0,00 % | €0,21 | €0,21 | €0,21 | 0 |
| 2026-09-02 | €0,21 | +2,43 % | €0,20 | €0,21 | €0,20 | 228 |
| 2026-09-01 | €0,21 | +7,57 % | €0,21 | €0,21 | €0,21 | 0 |
| 2026-08-31 | €0,19 | -19,87 % | €0,24 | €0,24 | €0,16 | 4,64K |
| 2026-08-28 | €0,24 | +18,32 % | €0,24 | €0,24 | €0,24 | 11 |
| 2026-08-27 | €0,20 | -3,81 % | €0,18 | €0,20 | €0,17 | 208 |
| 2026-08-26 | €0,21 | 0,00 % | €0,18 | €0,21 | €0,18 | 1,01K |
| 2026-08-25 | €0,21 | 0,00 % | €0,21 | €0,21 | €0,21 | 100 |
| 2026-08-24 | €0,21 | -2,33 % | €0,24 | €0,24 | €0,18 | 1,05K |
| 2026-08-21 | €0,22 | +8,31 % | €0,22 | €0,25 | €0,18 | 23,35K |
| 2026-08-20 | €0,20 | -12,56 % | €0,22 | €0,22 | €0,18 | 3,50K |
| 2026-08-19 | €0,23 | +8,10 % | €0,24 | €0,24 | €0,17 | 16,79K |
| 2026-08-18 | €0,21 | +32,91 % | €0,17 | €0,24 | €0,17 | 23,91K |
| 2026-08-17 | €0,16 | 0,00 % | €0,16 | €0,16 | €0,16 | 0 |
| 2026-08-14 | €0,16 | -1,25 % | €0,17 | €0,17 | €0,16 | 1,89K |
| 2026-08-13 | €0,16 | 0,00 % | €0,15 | €0,16 | €0,15 | 10,30K |
| 2026-08-12 | €0,16 | 0,00 % | €0,17 | €0,17 | €0,15 | 20 |
| 2026-08-11 | €0,16 | -0,31 % | €0,17 | €0,17 | €0,15 | 20 |
| 2026-08-10 | €0,16 | +0,31 % | €0,17 | €0,17 | €0,16 | 5 |
| 2026-08-07 | €0,16 | 0,00 % | €0,16 | €0,16 | €0,16 | 0 |
| 2026-08-06 | €0,16 | 0,00 % | €0,16 | €0,16 | €0,16 | 0 |
| 2026-08-05 | €0,16 | 0,00 % | €0,17 | €0,17 | €0,16 | 1,00K |
| 2026-08-04 | €0,16 | -8,57 % | €0,16 | €0,16 | €0,16 | 0 |
| 2026-08-03 | €0,17 | +7,69 % | €0,15 | €0,17 | €0,15 | 500 |
| 2026-07-31 | €0,16 | -7,14 % | €0,20 | €0,20 | €0,16 | 10 |
| 2026-07-30 | €0,17 | +9,38 % | €0,17 | €0,20 | €0,16 | 3,01K |
| 2026-07-29 | €0,16 | -13,75 % | €0,17 | €0,17 | €0,15 | 22,05K |
| 2026-07-28 | €0,19 | 0,00 % | €0,19 | €0,19 | €0,19 | 0 |
| 2026-07-27 | €0,19 | 0,00 % | €0,20 | €0,20 | €0,19 | 50 |
| 2026-07-24 | €0,19 | -0,27 % | €0,17 | €0,19 | €0,17 | 3,06K |
| 2026-07-23 | €0,19 | 0,00 % | €0,19 | €0,19 | €0,19 | 0 |
| 2026-07-22 | €0,19 | 0,00 % | €0,19 | €0,19 | €0,19 | 0 |
| 2026-07-21 | €0,19 | 0,00 % | €0,19 | €0,19 | €0,19 | 0 |
| 2026-07-20 | €0,19 | 0,00 % | €0,19 | €0,19 | €0,19 | 0 |
| 2026-07-17 | €0,19 | -1,59 % | €0,18 | €0,19 | €0,18 | 8 |
| 2026-07-16 | €0,19 | +4,42 % | €0,17 | €0,19 | €0,17 | 401 |
| 2026-07-15 | €0,18 | 0,00 % | €0,18 | €0,18 | €0,18 | 0 |
| 2026-07-14 | €0,18 | -3,47 % | €0,18 | €0,18 | €0,18 | 0 |
| 2026-07-13 | €0,19 | 0,00 % | €0,19 | €0,19 | €0,19 | 0 |
| 2026-07-10 | €0,19 | +7,14 % | €0,20 | €0,20 | €0,19 | 3,00K |
| 2026-07-09 | €0,17 | -6,17 % | €0,17 | €0,17 | €0,17 | 361 |
| 2026-07-08 | €0,19 | -8,58 % | €0,22 | €0,22 | €0,19 | 3,19K |
| 2026-07-07 | €0,20 | -1,92 % | €0,20 | €0,20 | €0,20 | 0 |
| 2026-07-06 | €0,21 | +8,05 % | €0,21 | €0,25 | €0,17 | 19,76K |
| 2026-07-03 | €0,19 | -4,70 % | €0,19 | €0,19 | €0,19 | 0 |
| 2026-07-02 | €0,20 | +5,21 % | €0,20 | €0,20 | €0,20 | 0 |
| 2026-07-01 | €0,19 | -1,54 % | €0,17 | €0,21 | €0,17 | 5,09K |
| 2026-06-30 | €0,19 | -5,34 % | €0,22 | €0,22 | €0,18 | 1,07K |
| 2026-06-29 | €0,21 | -0,48 % | €0,23 | €0,23 | €0,21 | 464 |
| 2026-06-26 | €0,21 | 0,00 % | €0,18 | €0,21 | €0,18 | 1,72K |
| 2026-06-25 | €0,21 | -1,90 % | €0,24 | €0,24 | €0,21 | 342 |
| 2026-06-24 | €0,21 | +1,93 % | €0,17 | €0,22 | €0,17 | 7,22K |
| 2026-06-23 | €0,21 | -1,43 % | €0,18 | €0,21 | €0,17 | 726 |
| 2026-06-22 | €0,21 | +22,09 % | €0,21 | €0,26 | €0,15 | 18,49K |
| 2026-06-19 | €0,17 | -30,92 % | €0,18 | €0,25 | €0,17 | 31,73K |
| 2026-06-18 | €0,25 | -5,68 % | €0,25 | €0,25 | €0,20 | 41,30K |
| 2026-06-17 | €0,26 | 0,00 % | €0,26 | €0,26 | €0,26 | 0 |
| 2026-06-16 | €0,26 | 0,00 % | €0,26 | €0,26 | €0,26 | 0 |
| 2026-06-15 | €0,26 | 0,00 % | €0,25 | €0,28 | €0,25 | 137 |
| 2026-06-12 | €0,26 | 0,00 % | €0,27 | €0,27 | €0,26 | 2,21K |
| 2026-06-11 | €0,26 | 0,00 % | €0,25 | €0,28 | €0,25 | 86 |
| 2026-06-10 | €0,26 | 0,00 % | €0,28 | €0,28 | €0,25 | 17 |
| 2026-06-09 | €0,26 | 0,00 % | €0,28 | €0,28 | €0,26 | 0 |
| 2026-06-08 | €0,26 | 0,00 % | €0,26 | €0,26 | €0,26 | 172 |
| 2026-06-05 | €0,26 | -0,38 % | €0,28 | €0,28 | €0,25 | 103 |
| 2026-06-04 | €0,26 | -1,49 % | €0,28 | €0,28 | €0,25 | 1,09K |
| 2026-06-03 | €0,27 | +1,51 % | €0,25 | €0,27 | €0,25 | 501 |
| 2026-06-02 | €0,26 | 0,00 % | €0,28 | €0,28 | €0,26 | 22 |
| 2026-06-01 | €0,26 | -3,99 % | €0,26 | €0,26 | €0,26 | 3,75K |
| 2026-05-29 | €0,28 | +1,10 % | €0,26 | €0,29 | €0,26 | 309 |
| 2026-05-28 | €0,27 | +3,80 % | €0,26 | €0,30 | €0,26 | 18,63K |