1,885€
-0,79%
Echtzeit-Aktienkurs NTN Corp.
Bid:
Ask:
Aktienkurse zur NTN Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 1,89 | 1,89 | 1,88 | 1,88 | -1,05% | - |
| 22.08.2025 | 1,89 | 1,91 | 1,89 | 1,90 | 2,98% | - |
| 21.08.2025 | 1,85 | 1,85 | 1,84 | 1,85 | -0,54% | 6.000,00 |
| 20.08.2025 | 1,87 | 1,87 | 1,85 | 1,86 | 1,37% | - |
| 19.08.2025 | 1,83 | 1,84 | 1,83 | 1,83 | 0,00% | - |
| 18.08.2025 | 1,79 | 1,84 | 1,79 | 1,83 | 1,39% | - |
| 15.08.2025 | 1,81 | 1,82 | 1,81 | 1,81 | 1,12% | - |
| 14.08.2025 | 1,79 | 1,79 | 1,78 | 1,79 | -0,56% | - |
| 13.08.2025 | 1,80 | 1,81 | 1,79 | 1,80 | -1,64% | - |
| 12.08.2025 | 1,81 | 1,83 | 1,81 | 1,83 | -0,82% | - |
| 11.08.2025 | 1,84 | 1,85 | 1,84 | 1,84 | -0,54% | - |
| 08.08.2025 | 1,83 | 1,85 | 1,83 | 1,85 | 1,65% | - |
| 07.08.2025 | 1,81 | 1,83 | 1,81 | 1,82 | 1,96% | - |
| 06.08.2025 | 1,81 | 1,81 | 1,78 | 1,79 | 2,59% | - |
| 05.08.2025 | 1,75 | 1,75 | 1,74 | 1,74 | 11,18% | - |
| 04.08.2025 | 1,52 | 1,58 | 1,52 | 1,57 | 3,99% | - |
| 01.08.2025 | 1,53 | 1,53 | 1,50 | 1,51 | 1,35% | - |
| 31.07.2025 | 1,52 | 1,52 | 1,48 | 1,49 | -1,00% | - |
| 30.07.2025 | 1,51 | 1,51 | 1,50 | 1,50 | 0,33% | - |
| 29.07.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 1,70% | - |
| 28.07.2025 | 1,47 | 1,48 | 1,47 | 1,47 | 2,44% | - |
| 25.07.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -2,05% | - |
| 24.07.2025 | 1,48 | 1,48 | 1,46 | 1,47 | 0,00% | - |
| 23.07.2025 | 1,46 | 1,48 | 1,45 | 1,47 | 4,64% | - |
| 22.07.2025 | 1,40 | 1,41 | 1,39 | 1,40 | -1,75% | - |
| 21.07.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,35% | - |
| 18.07.2025 | 1,43 | 1,43 | 1,42 | 1,42 | 0,00% | - |
| 17.07.2025 | 1,42 | 1,43 | 1,42 | 1,42 | -1,05% | - |
| 16.07.2025 | 1,43 | 1,44 | 1,42 | 1,44 | 0,35% | - |
| 15.07.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -0,35% | - |
| 14.07.2025 | 1,44 | 1,44 | 1,43 | 1,44 | 1,41% | - |
| 11.07.2025 | 1,43 | 1,44 | 1,42 | 1,42 | 0,35% | - |
| 10.07.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 1,08% | - |
| 09.07.2025 | 1,39 | 1,41 | 1,39 | 1,40 | 2,57% | - |
| 08.07.2025 | 1,36 | 1,37 | 1,36 | 1,36 | 0,74% | - |
| 07.07.2025 | 1,36 | 1,37 | 1,35 | 1,35 | -2,88% | - |
| 04.07.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -1,42% | - |
| 03.07.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 2,55% | - |
| 02.07.2025 | 1,38 | 1,39 | 1,38 | 1,38 | 1,85% | - |
| 01.07.2025 | 1,35 | 1,36 | 1,35 | 1,35 | 1,12% | - |
| 30.06.2025 | 1,36 | 1,36 | 1,34 | 1,34 | -2,55% | - |
| 27.06.2025 | 1,34 | 1,37 | 1,34 | 1,37 | 4,18% | - |
| 26.06.2025 | 1,31 | 1,32 | 1,30 | 1,32 | 1,94% | - |
| 25.06.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,39% | - |
| 24.06.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 1,97% | - |
| 23.06.2025 | 1,27 | 1,28 | 1,27 | 1,27 | 0,00% | - |
| 20.06.2025 | 1,29 | 1,29 | 1,27 | 1,27 | -0,39% | - |
| 19.06.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -0,39% | - |
| 18.06.2025 | 1,29 | 1,29 | 1,28 | 1,28 | 1,19% | - |
| 17.06.2025 | 1,27 | 1,27 | 1,26 | 1,27 | -1,56% | - |
| 16.06.2025 | 1,29 | 1,30 | 1,29 | 1,29 | 1,58% | - |
| 13.06.2025 | 1,25 | 1,28 | 1,25 | 1,27 | -2,32% | - |
| 12.06.2025 | 1,30 | 1,31 | 1,29 | 1,30 | 0,00% | - |
| 11.06.2025 | 1,30 | 1,31 | 1,30 | 1,30 | 0,78% | - |
| 10.06.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 1,18% | - |
| 09.06.2025 | 1,27 | 1,28 | 1,27 | 1,27 | -1,93% | - |
| 06.06.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 0,78% | - |
| 05.06.2025 | 1,27 | 1,30 | 1,27 | 1,29 | -2,28% | - |
| 04.06.2025 | 1,32 | 1,32 | 1,31 | 1,32 | -0,75% | - |
| 03.06.2025 | 1,29 | 1,33 | 1,29 | 1,33 | 0,76% | - |
| 02.06.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,00% | - |
| 30.05.2025 | 1,33 | 1,33 | 1,31 | 1,32 | 1,15% | - |
| 29.05.2025 | 1,32 | 1,32 | 1,30 | 1,30 | -0,38% | - |
| 28.05.2025 | 1,31 | 1,31 | 1,30 | 1,31 | -1,51% | - |
| 27.05.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 0,00% | - |
| 26.05.2025 | 1,33 | 1,34 | 1,33 | 1,33 | 0,00% | - |
| 23.05.2025 | 1,31 | 1,34 | 1,31 | 1,33 | -0,75% | - |
| 22.05.2025 | 1,34 | 1,35 | 1,33 | 1,34 | 0,00% | - |
| 21.05.2025 | 1,32 | 1,35 | 1,32 | 1,34 | -1,84% | - |
| 20.05.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -0,37% | - |
| 19.05.2025 | 1,37 | 1,37 | 1,35 | 1,37 | 0,37% | - |
| 16.05.2025 | 1,33 | 1,37 | 1,33 | 1,36 | -0,37% | - |
| 15.05.2025 | 1,37 | 1,37 | 1,36 | 1,37 | -1,80% | - |
| 14.05.2025 | 1,41 | 1,41 | 1,37 | 1,39 | -0,36% | - |
| 13.05.2025 | 1,40 | 1,41 | 1,39 | 1,40 | 0,36% | - |
| 12.05.2025 | 1,34 | 1,39 | 1,34 | 1,39 | 3,35% | - |
| 09.05.2025 | 1,35 | 1,36 | 1,34 | 1,35 | 0,75% | - |
| 08.05.2025 | 1,34 | 1,34 | 1,33 | 1,34 | -0,74% | - |
| 07.05.2025 | 1,35 | 1,35 | 1,34 | 1,35 | -3,58% | - |
| 06.05.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 0,36% | - |
| 05.05.2025 | 1,39 | 1,39 | 1,38 | 1,39 | 0,72% | - |
| 02.05.2025 | 1,37 | 1,38 | 1,36 | 1,38 | 1,10% | - |
| 30.04.2025 | 1,36 | 1,37 | 1,35 | 1,37 | -0,73% | - |
| 29.04.2025 | 1,38 | 1,38 | 1,37 | 1,38 | 0,73% | - |
| 28.04.2025 | 1,36 | 1,37 | 1,35 | 1,37 | 0,00% | - |
| 25.04.2025 | 1,36 | 1,37 | 1,36 | 1,37 | 2,25% | - |
| 24.04.2025 | 1,33 | 1,34 | 1,32 | 1,34 | 1,52% | - |
| 23.04.2025 | 1,31 | 1,33 | 1,31 | 1,32 | 1,54% | - |
| 22.04.2025 | 1,25 | 1,30 | 1,25 | 1,30 | -0,77% | - |
| 17.04.2025 | 1,31 | 1,32 | 1,30 | 1,31 | 1,16% | - |
| 16.04.2025 | 1,29 | 1,31 | 1,29 | 1,29 | -1,90% | - |
| 15.04.2025 | 1,32 | 1,33 | 1,31 | 1,32 | 1,15% | - |
| 14.04.2025 | 1,30 | 1,31 | 1,29 | 1,30 | 0,78% | - |
| 11.04.2025 | 1,27 | 1,30 | 1,26 | 1,29 | 1,18% | - |
| 10.04.2025 | 1,33 | 1,34 | 1,25 | 1,28 | -2,67% | - |
| 09.04.2025 | 1,23 | 1,33 | 1,20 | 1,31 | 3,15% | - |
| 08.04.2025 | 1,29 | 1,33 | 1,26 | 1,27 | 2,42% | - |
| 07.04.2025 | 1,24 | 1,28 | 1,21 | 1,24 | -5,70% | - |
| 04.04.2025 | 1,34 | 1,35 | 1,28 | 1,32 | -4,71% | - |
| 03.04.2025 | 1,41 | 1,42 | 1,37 | 1,38 | -6,76% | - |