Comparing Back to the side-by-side chart ↗
NH Foods Ltd. (2282.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2035.00 | 2088.50 | 2035.00 | 2074.00 | +0.07% | 1,269,400 |
| 2026-10-15 | 2070.00 | 2089.50 | 2057.00 | 2072.50 | +1.54% | 1,202,200 |
| 2026-10-14 | 2039.00 | 2047.50 | 2025.00 | 2041.00 | +0.15% | 1,108,800 |
| 2026-10-13 | 2040.00 | 2055.00 | 2023.00 | 2038.00 | +0.17% | 1,071,800 |
| 2026-10-09 | 2030.00 | 2046.50 | 2016.50 | 2034.50 | +1.37% | 1,337,200 |
| 2026-10-08 | 2024.50 | 2024.50 | 1989.00 | 2007.00 | -0.07% | 1,607,100 |
| 2026-10-07 | 1988.50 | 2022.00 | 1982.00 | 2008.50 | +1.03% | 1,500,900 |
| 2026-10-06 | 1988.00 | 2001.00 | 1975.50 | 1988.00 | +0.20% | 1,333,600 |
| 2026-10-05 | 1990.00 | 1996.00 | 1965.00 | 1984.00 | -0.65% | 1,578,600 |
| 2026-10-02 | 2000.00 | 2014.00 | 1985.00 | 1997.00 | -0.55% | 2,067,800 |
| 2026-10-01 | 1986.50 | 2033.50 | 1974.00 | 2008.00 | +1.08% | 2,066,400 |
| 2026-09-30 | 1952.50 | 1992.50 | 1941.00 | 1986.50 | +1.59% | 1,847,600 |
| 2026-09-29 | 2007.00 | 2013.50 | 1941.00 | 1955.50 | -3.10% | 1,367,500 |
| 2026-09-28 | 2015.00 | 2030.70 | 2013.00 | 2018.00 | +0.16% | 1,682,100 |
| 2026-09-25 | 2007.30 | 2021.70 | 2004.00 | 2014.70 | +0.08% | 1,246,800 |
| 2026-09-24 | 2043.30 | 2043.30 | 2002.70 | 2013.00 | -0.64% | 1,577,400 |
| 2026-09-18 | 2083.30 | 2083.30 | 2026.00 | 2026.00 | -3.40% | 3,679,500 |
| 2026-09-17 | 2096.30 | 2106.00 | 2085.30 | 2097.30 | +1.30% | 1,035,900 |
| 2026-09-16 | 2115.30 | 2116.30 | 2070.30 | 2070.30 | -0.64% | 1,167,900 |
| 2026-09-15 | 2117.00 | 2121.30 | 2075.00 | 2083.70 | -0.68% | 1,273,800 |
| 2026-09-14 | 2103.70 | 2112.00 | 2084.00 | 2098.00 | +0.75% | 1,503,300 |
| 2026-09-11 | 2017.70 | 2082.30 | 2017.70 | 2082.30 | +1.69% | 2,418,000 |
| 2026-09-10 | 2034.70 | 2056.30 | 2029.30 | 2047.70 | +0.02% | 1,750,500 |
| 2026-09-09 | 2055.70 | 2062.70 | 2037.70 | 2047.30 | -1.08% | 1,847,100 |
| 2026-09-08 | 2026.70 | 2073.70 | 2024.00 | 2069.70 | +2.19% | 1,848,600 |
| 2026-09-07 | 2030.00 | 2040.30 | 2019.30 | 2025.30 | -0.23% | 1,473,000 |
| 2026-09-04 | 2033.30 | 2044.70 | 2005.70 | 2030.00 | -0.46% | 2,062,200 |
| 2026-09-03 | 2069.00 | 2087.70 | 2039.30 | 2039.30 | -3.29% | 2,495,400 |
| 2026-09-02 | 2103.30 | 2134.30 | 2100.30 | 2108.70 | -0.73% | 1,340,400 |
| 2026-09-01 | 2100.00 | 2131.70 | 2099.70 | 2124.30 | +1.11% | 998,700 |
| 2026-08-31 | 2118.00 | 2126.30 | 2093.70 | 2101.00 | -0.98% | 1,502,700 |
| 2026-08-28 | 2103.30 | 2126.30 | 2099.70 | 2121.70 | +0.52% | 1,265,100 |
| 2026-08-27 | 2115.70 | 2136.70 | 2106.00 | 2110.70 | -0.53% | 1,056,900 |
| 2026-08-26 | 2133.00 | 2143.70 | 2113.30 | 2122.00 | -0.64% | 901,800 |
| 2026-08-25 | 2162.30 | 2168.70 | 2132.30 | 2135.70 | +0.25% | 1,029,600 |
| 2026-08-24 | 2144.00 | 2148.30 | 2117.30 | 2130.30 | -0.50% | 1,317,300 |
| 2026-08-21 | 2128.30 | 2169.30 | 2128.30 | 2141.00 | +0.14% | 2,424,000 |
| 2026-08-20 | 2139.00 | 2142.70 | 2114.00 | 2138.00 | +1.41% | 1,919,400 |
| 2026-08-19 | 2136.00 | 2143.00 | 2082.70 | 2108.30 | +0.01% | 1,949,100 |
| 2026-08-18 | 2074.30 | 2110.70 | 2063.70 | 2108.00 | +0.29% | 2,148,000 |
| 2026-08-17 | 2116.70 | 2116.70 | 2091.00 | 2102.00 | -0.01% | 1,300,200 |
| 2026-08-14 | 2079.00 | 2110.30 | 2066.70 | 2102.30 | +1.32% | 1,826,100 |
| 2026-08-13 | 2082.00 | 2086.30 | 2047.70 | 2075.00 | +0.63% | 1,766,700 |
| 2026-08-12 | 2056.70 | 2075.00 | 2050.00 | 2062.00 | +1.44% | 1,538,400 |
| 2026-08-10 | 2006.00 | 2046.70 | 2000.00 | 2032.70 | -0.20% | 1,336,500 |
| 2026-08-07 | 2018.00 | 2042.70 | 2004.70 | 2036.70 | +1.87% | 1,846,800 |
| 2026-08-06 | 1953.30 | 2000.70 | 1953.30 | 1999.30 | +2.35% | 2,523,000 |
| 2026-08-05 | 1923.70 | 1983.00 | 1918.70 | 1953.30 | +1.10% | 2,907,000 |
| 2026-08-04 | 1988.30 | 1991.70 | 1914.30 | 1932.00 | -8.41% | 6,500,400 |
| 2026-08-03 | 2104.30 | 2131.30 | 2084.70 | 2109.30 | +1.25% | 2,697,600 |
| 2026-07-31 | 2125.30 | 2145.70 | 2081.70 | 2083.30 | -4.96% | 2,642,400 |
| 2026-07-30 | 2223.30 | 2240.70 | 2176.70 | 2192.00 | -1.41% | 1,752,600 |
| 2026-07-29 | 2191.70 | 2240.70 | 2161.70 | 2223.30 | +3.01% | 1,754,700 |
| 2026-07-28 | 2150.00 | 2175.00 | 2139.70 | 2158.30 | +1.41% | 1,429,200 |
| 2026-07-27 | 2110.30 | 2128.30 | 2096.00 | 2128.30 | +2.14% | 1,332,900 |
| 2026-07-24 | 2054.00 | 2086.70 | 2047.30 | 2083.70 | +1.25% | 1,170,600 |
| 2026-07-23 | 2056.70 | 2063.30 | 2047.70 | 2058.00 | -0.88% | 1,152,000 |
| 2026-07-22 | 2056.00 | 2081.00 | 2047.70 | 2076.30 | -0.36% | 1,555,200 |
| 2026-07-21 | 2098.00 | 2125.00 | 2073.00 | 2083.70 | -0.16% | 1,599,000 |
| 2026-07-17 | 2075.70 | 2115.30 | 2075.30 | 2087.00 | +1.76% | 1,815,900 |
| 2026-07-16 | 2044.70 | 2063.70 | 2040.70 | 2051.00 | +0.79% | 1,184,400 |
| 2026-07-15 | 2061.00 | 2071.30 | 2031.70 | 2035.00 | -1.26% | 1,406,100 |
| 2026-07-14 | 2066.70 | 2088.30 | 2052.00 | 2061.00 | +0.40% | 1,237,200 |
| 2026-07-13 | 2062.30 | 2069.30 | 2041.70 | 2052.70 | -0.13% | 1,024,500 |
| 2026-07-10 | 2087.70 | 2087.70 | 2050.00 | 2055.30 | -0.87% | 1,404,600 |
| 2026-07-09 | 2086.70 | 2087.00 | 2058.70 | 2073.30 | -1.52% | 1,185,000 |
| 2026-07-08 | 2108.30 | 2119.00 | 2086.30 | 2105.30 | -0.07% | 1,830,900 |
| 2026-07-07 | 2083.30 | 2115.00 | 2063.00 | 2106.70 | +1.76% | 1,777,500 |
| 2026-07-06 | 2050.30 | 2075.30 | 2048.00 | 2070.30 | +1.54% | 940,200 |
| 2026-07-03 | 2060.00 | 2086.70 | 2039.00 | 2039.00 | +0.54% | 1,516,200 |
| 2026-07-02 | 2023.00 | 2035.00 | 2008.00 | 2028.00 | +1.92% | 1,201,200 |
| 2026-07-01 | 1981.00 | 2009.30 | 1968.00 | 1989.70 | +0.27% | 1,989,600 |
| 2026-06-30 | 2016.70 | 2031.00 | 1984.30 | 1984.30 | -1.51% | 2,349,600 |
| 2026-06-29 | 2006.70 | 2056.70 | 2003.30 | 2014.70 | -0.77% | 1,752,900 |
| 2026-06-26 | 2004.30 | 2039.00 | 1985.70 | 2030.30 | +1.87% | 1,335,900 |
| 2026-06-25 | 1997.70 | 2020.70 | 1991.70 | 1993.00 | -0.19% | 1,347,000 |
| 2026-06-24 | 1993.30 | 2014.30 | 1973.00 | 1996.70 | +0.34% | 1,063,200 |
| 2026-06-23 | 1959.70 | 2006.00 | 1958.30 | 1990.00 | +1.55% | 1,689,600 |
| 2026-06-22 | 1981.30 | 1985.00 | 1959.70 | 1959.70 | -0.82% | 1,134,000 |
| 2026-06-19 | 1950.00 | 1981.30 | 1933.70 | 1976.00 | +0.24% | 1,589,100 |
| 2026-06-18 | 1966.70 | 1984.30 | 1955.70 | 1971.30 | +0.07% | 1,300,500 |
| 2026-06-17 | 2003.30 | 2016.70 | 1966.00 | 1970.00 | -2.32% | 1,997,400 |
| 2026-06-16 | 2026.30 | 2038.30 | 2000.70 | 2016.70 | -0.64% | 1,083,300 |
| 2026-06-15 | 2025.00 | 2060.70 | 2020.00 | 2029.70 | +0.37% | 1,199,700 |
| 2026-06-12 | 2049.00 | 2049.30 | 2008.30 | 2022.30 | +0.16% | 2,165,700 |
| 2026-06-11 | 2053.30 | 2065.30 | 2009.70 | 2019.00 | -0.46% | 1,371,900 |
| 2026-06-10 | 2010.70 | 2028.30 | 1983.70 | 2028.30 | +1.11% | 1,936,800 |
| 2026-06-09 | 2013.30 | 2050.00 | 2004.00 | 2006.00 | -1.54% | 1,694,100 |
| 2026-06-08 | 2014.30 | 2037.30 | 2004.00 | 2037.30 | +2.84% | 1,777,800 |
| 2026-06-05 | 1962.00 | 1996.70 | 1959.30 | 1981.00 | +1.84% | 1,577,100 |
| 2026-06-04 | 1970.00 | 1984.30 | 1945.30 | 1945.30 | -1.25% | 1,347,900 |
| 2026-06-03 | 1931.70 | 1975.70 | 1927.30 | 1970.00 | +1.30% | 1,764,600 |
| 2026-06-02 | 1952.70 | 1979.00 | 1905.30 | 1944.70 | -1.53% | 2,072,400 |
| 2026-06-01 | 2005.00 | 2015.70 | 1964.30 | 1975.00 | -2.96% | 2,712,600 |
| 2026-05-29 | 1993.30 | 2055.00 | 1993.30 | 2035.30 | +1.14% | 2,294,400 |
| 2026-05-28 | 2016.30 | 2038.00 | 2001.70 | 2012.30 | +0.83% | 2,556,000 |
| 2026-05-27 | 1974.70 | 2007.30 | 1952.70 | 1995.70 | +1.11% | 2,480,100 |
| 2026-05-26 | 2001.30 | 2001.30 | 1969.70 | 1973.70 | -1.51% | 1,763,400 |
| 2026-05-25 | 2013.70 | 2019.70 | 1999.00 | 2004.00 | -0.89% | 1,400,400 |
| 2026-05-22 | 2043.30 | 2049.30 | 2005.70 | 2022.00 | -2.63% | 1,732,500 |
| 2026-05-21 | 2105.00 | 2114.70 | 2076.70 | 2076.70 | -1.34% | 1,251,300 |
| 2026-05-20 | 2113.70 | 2148.30 | 2095.30 | 2105.00 | -0.41% | 1,522,200 |
| 2026-05-19 | 2062.30 | 2118.30 | 2047.70 | 2113.70 | +3.97% | 2,008,800 |
| 2026-05-18 | 2047.30 | 2074.70 | 2019.00 | 2033.00 | -0.15% | 1,654,800 |
| 2026-05-15 | 2023.00 | 2057.30 | 2008.70 | 2036.00 | -0.99% | 2,116,200 |
| 2026-05-14 | 2090.00 | 2096.00 | 2031.70 | 2056.30 | -1.09% | 1,578,000 |
| 2026-05-13 | 2052.70 | 2112.00 | 2044.70 | 2079.00 | +2.58% | 2,010,300 |
| 2026-05-12 | 2011.70 | 2040.30 | 1995.70 | 2026.70 | +0.03% | 2,327,400 |
| 2026-05-11 | 2100.70 | 2141.30 | 2026.00 | 2026.00 | -7.46% | 5,509,200 |
| 2026-05-08 | 2232.30 | 2237.30 | 2166.30 | 2189.30 | -0.44% | 2,877,300 |
| 2026-05-07 | 2148.70 | 2221.70 | 2141.00 | 2199.00 | +1.07% | 2,505,900 |
| 2026-05-01 | 2156.70 | 2182.30 | 2147.30 | 2175.70 | +0.54% | 1,221,600 |
| 2026-04-30 | 2181.00 | 2186.00 | 2143.30 | 2164.00 | -1.16% | 1,356,900 |
| 2026-04-28 | 2176.70 | 2189.30 | 2160.00 | 2189.30 | +1.31% | 864,600 |
| 2026-04-27 | 2156.30 | 2186.30 | 2154.00 | 2161.00 | -1.64% | 925,500 |
| 2026-04-24 | 2178.00 | 2208.30 | 2154.70 | 2197.00 | +0.79% | 1,175,400 |
| 2026-04-23 | 2171.70 | 2192.70 | 2150.30 | 2179.70 | -1.15% | 1,290,300 |
| 2026-04-22 | 2241.00 | 2245.30 | 2201.30 | 2205.00 | -1.64% | 740,400 |
| 2026-04-21 | 2266.30 | 2278.00 | 2237.70 | 2241.70 | -1.30% | 919,800 |
| 2026-04-20 | 2301.30 | 2309.00 | 2271.30 | 2271.30 | -0.99% | 810,600 |
| 2026-04-17 | 2299.00 | 2309.70 | 2290.30 | 2294.00 | -0.22% | 978,900 |
| 2026-04-16 | 2327.70 | 2337.30 | 2298.00 | 2299.00 | -2.12% | 1,098,900 |
| 2026-04-15 | 2300.00 | 2353.30 | 2300.00 | 2348.70 | +1.44% | 772,500 |
| 2026-04-14 | 2334.30 | 2348.70 | 2306.70 | 2315.30 | -1.56% | 768,000 |
| 2026-04-13 | 2347.30 | 2369.30 | 2335.70 | 2352.00 | +0.18% | 712,500 |
| 2026-04-10 | 2411.00 | 2416.70 | 2347.30 | 2347.70 | -2.54% | 1,364,400 |
| 2026-04-09 | 2418.30 | 2440.00 | 2400.30 | 2409.00 | -0.57% | 1,333,200 |
| 2026-04-08 | 2451.70 | 2461.00 | 2418.00 | 2422.70 | +0.35% | 1,467,900 |
| 2026-04-07 | 2453.30 | 2463.30 | 2400.30 | 2414.30 | -1.09% | 1,233,000 |
| 2026-04-06 | 2470.00 | 2470.30 | 2427.00 | 2441.00 | -1.19% | 1,064,700 |
| 2026-04-03 | 2436.00 | 2473.30 | 2432.30 | 2470.30 | +0.47% | 1,121,700 |
| 2026-04-02 | 2433.30 | 2470.70 | 2427.00 | 2458.70 | +1.18% | 1,647,600 |
| 2026-04-01 | 2368.70 | 2430.00 | 2364.30 | 2430.00 | +3.70% | 1,988,400 |
| 2026-03-31 | 2355.00 | 2383.00 | 2342.30 | 2343.30 | +0.44% | 1,682,700 |
| 2026-03-30 | 2269.70 | 2336.70 | 2248.30 | 2333.00 | -0.99% | 1,725,300 |
| 2026-03-27 | 2330.00 | 2372.00 | 2318.00 | 2356.30 | +1.87% | 2,011,500 |
| 2026-03-26 | 2312.00 | 2321.30 | 2298.00 | 2313.00 | +0.46% | 1,108,200 |
| 2026-03-25 | 2290.30 | 2316.00 | 2279.30 | 2302.30 | +1.01% | 1,104,000 |
| 2026-03-24 | 2265.70 | 2292.30 | 2259.00 | 2279.30 | +1.89% | 1,191,300 |
| 2026-03-23 | 2244.00 | 2252.00 | 2213.70 | 2237.00 | -1.35% | 1,721,400 |
| 2026-03-19 | 2270.00 | 2303.30 | 2259.70 | 2267.70 | -1.39% | 2,238,000 |
| 2026-03-18 | 2280.00 | 2300.00 | 2268.30 | 2299.70 | +0.76% | 1,261,800 |
| 2026-03-17 | 2239.70 | 2287.70 | 2236.70 | 2282.30 | +1.90% | 2,086,800 |
| 2026-03-16 | 2223.30 | 2246.30 | 2214.00 | 2239.70 | +2.60% | 1,704,900 |
| 2026-03-13 | 2179.70 | 2213.00 | 2177.30 | 2183.00 | -0.56% | 1,532,400 |
| 2026-03-12 | 2236.70 | 2240.30 | 2173.30 | 2195.30 | -3.08% | 1,772,700 |
| 2026-03-11 | 2262.70 | 2281.30 | 2256.30 | 2265.00 | +0.53% | 1,382,400 |
| 2026-03-10 | 2284.30 | 2284.30 | 2236.70 | 2253.00 | +0.09% | 1,634,400 |
| 2026-03-09 | 2244.00 | 2266.70 | 2223.30 | 2251.00 | -1.52% | 1,756,200 |
| 2026-03-06 | 2275.70 | 2294.30 | 2253.30 | 2285.70 | -0.44% | 1,443,000 |
| 2026-03-05 | 2340.00 | 2370.70 | 2295.70 | 2295.70 | -0.92% | 1,506,300 |
| 2026-03-04 | 2320.30 | 2332.70 | 2286.70 | 2317.00 | -2.10% | 1,482,600 |
| 2026-03-03 | 2366.70 | 2382.70 | 2341.70 | 2366.70 | -0.89% | 1,265,400 |
| 2026-03-02 | 2383.70 | 2416.00 | 2365.70 | 2388.00 | +0.21% | 1,277,100 |
| 2026-02-27 | 2360.00 | 2384.30 | 2344.00 | 2383.00 | +2.19% | 1,354,500 |
| 2026-02-26 | 2347.70 | 2359.00 | 2332.00 | 2332.00 | -0.78% | 1,197,300 |
| 2026-02-25 | 2352.30 | 2360.70 | 2334.00 | 2350.30 | -0.09% | 1,015,500 |
| 2026-02-24 | 2320.70 | 2352.70 | 2308.30 | 2352.30 | +2.19% | 1,374,300 |
| 2026-02-20 | 2325.70 | 2327.70 | 2296.70 | 2302.00 | -1.02% | 1,080,900 |
| 2026-02-19 | 2300.30 | 2332.30 | 2271.70 | 2325.70 | +1.03% | 1,107,000 |
| 2026-02-18 | 2287.70 | 2312.70 | 2283.30 | 2302.00 | +0.06% | 1,253,400 |
| 2026-02-17 | 2316.70 | 2316.70 | 2288.70 | 2300.70 | -0.82% | 837,900 |
| 2026-02-16 | 2333.30 | 2352.70 | 2316.70 | 2319.70 | -0.23% | 1,366,500 |
| 2026-02-13 | 2300.00 | 2329.00 | 2275.70 | 2325.00 | +2.18% | 2,643,900 |
| 2026-02-12 | 2281.70 | 2299.00 | 2274.30 | 2275.30 | +0.16% | 1,529,100 |
| 2026-02-10 | 2294.00 | 2303.30 | 2268.70 | 2271.70 | -1.24% | 2,233,500 |
| 2026-02-09 | 2305.00 | 2344.00 | 2290.00 | 2300.30 | +1.26% | 2,684,400 |
| 2026-02-06 | 2300.00 | 2308.70 | 2264.30 | 2271.70 | +0.12% | 2,020,500 |
| 2026-02-05 | 2307.00 | 2309.00 | 2265.70 | 2269.00 | +0.47% | 2,009,400 |
| 2026-02-04 | 2300.00 | 2306.00 | 2257.30 | 2258.30 | -2.25% | 2,922,900 |
| 2026-02-03 | 2260.70 | 2343.70 | 2243.70 | 2310.30 | -3.25% | 3,441,900 |
| 2026-02-02 | 2392.30 | 2398.30 | 2350.00 | 2388.00 | +2.81% | 2,362,800 |
| 2026-01-30 | 2324.70 | 2328.30 | 2306.30 | 2322.70 | +0.75% | 1,208,100 |
| 2026-01-29 | 2274.00 | 2307.30 | 2264.30 | 2305.30 | +0.33% | 1,091,100 |
| 2026-01-28 | 2329.70 | 2330.70 | 2294.30 | 2297.70 | -1.50% | 1,289,100 |
| 2026-01-27 | 2323.70 | 2344.30 | 2316.70 | 2332.70 | +0.17% | 921,300 |
| 2026-01-26 | 2332.00 | 2346.00 | 2315.00 | 2328.70 | +0.23% | 1,155,600 |
| 2026-01-23 | 2341.70 | 2358.00 | 2300.30 | 2323.30 | -1.08% | 1,456,500 |
| 2026-01-22 | 2329.30 | 2355.70 | 2308.30 | 2348.70 | -1.18% | 2,259,000 |
| 2026-01-21 | 2392.00 | 2411.30 | 2374.00 | 2376.70 | -1.23% | 1,719,900 |
| 2026-01-20 | 2361.70 | 2415.70 | 2355.00 | 2406.30 | +2.22% | 1,589,100 |
| 2026-01-19 | 2311.70 | 2361.30 | 2305.70 | 2354.00 | +3.01% | 1,796,400 |
| 2026-01-16 | 2276.70 | 2301.30 | 2256.70 | 2285.30 | -0.76% | 1,195,500 |
| 2026-01-15 | 2303.30 | 2328.30 | 2290.00 | 2302.70 | +0.16% | 1,167,900 |
| 2026-01-14 | 2297.70 | 2328.00 | 2280.00 | 2299.00 | +0.51% | 1,603,500 |
| 2026-01-13 | 2253.70 | 2313.30 | 2252.00 | 2287.30 | +1.63% | 1,677,000 |
| 2026-01-09 | 2247.30 | 2264.00 | 2234.70 | 2250.70 | +0.72% | 1,502,400 |
| 2026-01-08 | 2206.70 | 2250.00 | 2196.00 | 2234.70 | +0.77% | 1,664,700 |
| 2026-01-07 | 2206.30 | 2232.30 | 2194.70 | 2217.70 | -0.10% | 1,758,600 |
| 2026-01-06 | 2195.30 | 2228.70 | 2187.30 | 2220.00 | +0.41% | 1,634,400 |
| 2026-01-05 | 2185.70 | 2222.00 | 2185.70 | 2211.00 | +1.16% | 1,455,300 |
| 2025-12-30 | 2173.00 | 2190.70 | 2170.70 | 2185.70 | +0.43% | 1,158,300 |
| 2025-12-29 | 2180.70 | 2181.30 | 2155.00 | 2176.30 | -0.11% | 1,036,500 |
| 2025-12-26 | 2177.30 | 2187.30 | 2174.00 | 2178.70 | +0.05% | 791,100 |
| 2025-12-25 | 2202.00 | 2202.00 | 2177.00 | 2177.70 | -0.82% | 720,000 |
| 2025-12-24 | 2226.00 | 2231.70 | 2185.00 | 2195.70 | -0.56% | 1,106,400 |
| 2025-12-23 | 2214.30 | 2219.70 | 2201.00 | 2208.00 | +0.32% | 1,405,200 |
| 2025-12-22 | 2247.00 | 2270.00 | 2169.30 | 2201.00 | -3.27% | 2,201,700 |
| 2025-12-19 | 2276.70 | 2288.30 | 2267.00 | 2275.30 | -0.04% | 1,239,300 |
| 2025-12-18 | 2278.30 | 2289.30 | 2270.70 | 2276.30 | +0.78% | 940,500 |
| 2025-12-17 | 2293.30 | 2312.70 | 2255.00 | 2258.70 | -0.67% | 1,116,600 |
| 2025-12-16 | 2259.00 | 2278.30 | 2247.70 | 2274.00 | +1.13% | 1,122,000 |
| 2025-12-15 | 2240.00 | 2260.00 | 2234.30 | 2248.70 | +0.54% | 1,156,200 |
| 2025-12-12 | 2233.30 | 2242.30 | 2214.70 | 2236.70 | +0.09% | 1,167,600 |
| 2025-12-11 | 2247.30 | 2255.30 | 2221.70 | 2234.70 | -0.22% | 1,095,300 |
| 2025-12-10 | 2245.70 | 2247.00 | 2225.70 | 2239.70 | +1.24% | 1,056,600 |
| 2025-12-09 | 2230.00 | 2238.00 | 2211.30 | 2212.30 | -0.58% | 951,000 |
| 2025-12-08 | 2231.70 | 2247.30 | 2218.70 | 2225.30 | +0.06% | 959,400 |
| 2025-12-05 | 2255.00 | 2260.70 | 2224.00 | 2224.00 | -0.97% | 1,245,600 |
| 2025-12-04 | 2267.00 | 2280.00 | 2245.00 | 2245.70 | -1.84% | 1,606,500 |
| 2025-12-03 | 2288.70 | 2307.00 | 2276.70 | 2287.70 | -1.04% | 830,400 |
| 2025-12-02 | 2293.30 | 2312.00 | 2270.30 | 2311.70 | +0.78% | 942,600 |
| 2025-12-01 | 2307.30 | 2318.70 | 2280.00 | 2293.70 | -0.36% | 1,713,600 |
| 2025-11-28 | 2318.70 | 2335.00 | 2302.00 | 2302.00 | -0.42% | 1,149,600 |
| 2025-11-27 | 2345.00 | 2354.30 | 2311.70 | 2311.70 | -1.77% | 1,087,200 |
| 2025-11-26 | 2314.00 | 2353.30 | 2307.00 | 2353.30 | +1.70% | 1,196,400 |
| 2025-11-25 | 2319.30 | 2330.00 | 2294.70 | 2314.00 | +0.04% | 1,290,600 |
| 2025-11-21 | 2333.30 | 2340.00 | 2309.30 | 2313.00 | +0.87% | 1,707,000 |
| 2025-11-20 | 2304.00 | 2326.00 | 2291.00 | 2293.00 | -1.13% | 1,386,300 |
| 2025-11-19 | 2299.70 | 2345.00 | 2294.00 | 2319.30 | +1.80% | 2,310,300 |
| 2025-11-18 | 2263.00 | 2289.30 | 2247.30 | 2278.30 | +1.61% | 1,683,900 |
| 2025-11-17 | 2246.30 | 2266.30 | 2242.30 | 2242.30 | -0.77% | 1,377,600 |
| 2025-11-14 | 2234.30 | 2260.00 | 2212.70 | 2259.70 | +1.94% | 1,712,400 |
| 2025-11-13 | 2195.70 | 2216.70 | 2190.00 | 2216.70 | +1.42% | 1,159,200 |
| 2025-11-12 | 2193.30 | 2215.00 | 2176.30 | 2185.70 | +0.54% | 1,107,000 |
| 2025-11-11 | 2166.70 | 2174.30 | 2140.70 | 2174.00 | -0.41% | 1,151,700 |
| 2025-11-10 | 2196.70 | 2203.30 | 2170.00 | 2183.00 | -0.35% | 1,544,100 |
| 2025-11-07 | 2176.00 | 2193.30 | 2142.70 | 2190.70 | +2.24% | 1,899,600 |
| 2025-11-06 | 2131.00 | 2192.30 | 2130.00 | 2142.70 | -0.14% | 3,226,500 |
| 2025-11-05 | 2097.70 | 2164.70 | 2033.00 | 2145.70 | +13.07% | 7,937,400 |
| 2025-11-04 | 1891.70 | 1924.70 | 1887.30 | 1897.70 | +0.23% | 2,599,200 |
| 2025-10-31 | 1907.70 | 1914.70 | 1891.30 | 1893.30 | -0.16% | 1,197,900 |
| 2025-10-30 | 1856.30 | 1896.30 | 1849.00 | 1896.30 | +1.42% | 2,965,800 |
| 2025-10-29 | 1907.00 | 1926.30 | 1869.70 | 1869.70 | -2.38% | 1,069,800 |
| 2025-10-28 | 1925.30 | 1932.00 | 1912.00 | 1915.30 | -0.56% | 1,021,200 |
| 2025-10-27 | 1927.70 | 1941.30 | 1925.70 | 1926.00 | -0.05% | 992,400 |
| 2025-10-24 | 1925.70 | 1933.00 | 1914.30 | 1927.00 | +0.12% | 995,400 |
| 2025-10-23 | 1926.70 | 1940.00 | 1917.00 | 1924.70 | +0.52% | 1,051,800 |
| 2025-10-22 | 1893.70 | 1934.30 | 1893.30 | 1914.70 | +0.77% | 1,204,800 |
| 2025-10-21 | 1914.30 | 1921.70 | 1900.00 | 1900.00 | -0.75% | 939,600 |
| 2025-10-20 | 1925.00 | 1933.30 | 1911.30 | 1914.30 | +1.09% | 1,071,600 |
| 2025-10-17 | 1883.70 | 1901.30 | 1876.70 | 1893.70 | +0.14% | 1,194,900 |
| 2025-10-16 | 1923.30 | 1929.30 | 1890.00 | 1891.00 | -1.82% | 1,104,300 |
| 2025-10-15 | 1927.30 | 1939.70 | 1917.70 | 1926.00 | +0.57% | 1,042,200 |
| 2025-10-14 | 1908.00 | 1933.30 | 1893.70 | 1915.00 | -1.35% | 1,453,800 |
| 2025-10-10 | 1945.70 | 1954.00 | 1925.00 | 1941.30 | -0.10% | 1,588,800 |
| 2025-10-09 | 1987.00 | 1987.70 | 1941.70 | 1943.30 | -2.63% | 1,311,000 |
| 2025-10-08 | 2011.70 | 2022.30 | 1995.70 | 1995.70 | +0.10% | 1,110,000 |
| 2025-10-07 | 1978.70 | 2007.70 | 1969.00 | 1993.70 | +0.76% | 1,598,100 |
| 2025-10-06 | 1983.30 | 1999.30 | 1976.00 | 1978.70 | +1.23% | 1,525,500 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+21.30%). Schwächster Monat: Mai (-6.40%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von NH Foods Ltd. (2282.T)?
2074.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 2282.T?
2473.30 im Hoch und 1849.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von NH Foods Ltd.?
Historisch war der stärkste Kalendermonat von 2282.T der Nov (Durchschnitt +21.30%), der schwächste der Mai (Durchschnitt -6.40%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.