2,000€
Echtzeit-Aktienkurs NTN Corp.
Bid:
Ask:
Aktienkurse zur NTN Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,02 | 2,04 | 2,02 | 2,04 | 2,00% | - |
| 05.11.2025 | 2,04 | 2,06 | 2,00 | 2,00 | 5,82% | - |
| 03.11.2025 | 1,93 | 1,95 | 1,89 | 1,89 | -4,06% | - |
| 30.10.2025 | 2,01 | 2,01 | 1,97 | 1,97 | 1,29% | - |
| 29.10.2025 | 1,96 | 1,97 | 1,95 | 1,95 | -2,26% | - |
| 27.10.2025 | 2,00 | 2,01 | 1,99 | 1,99 | 1,53% | - |
| 24.10.2025 | 2,00 | 2,00 | 1,96 | 1,96 | 0,00% | - |
| 20.10.2025 | 1,95 | 1,97 | 1,95 | 1,96 | 3,16% | - |
| 17.10.2025 | 1,91 | 1,93 | 1,90 | 1,90 | -0,26% | - |
| 14.10.2025 | 1,91 | 1,92 | 1,90 | 1,91 | 3,53% | - |
| 13.10.2025 | 1,92 | 1,93 | 1,84 | 1,84 | -4,66% | - |
| 03.10.2025 | 1,96 | 1,98 | 1,93 | 1,93 | 0,52% | - |
| 02.10.2025 | 1,92 | 1,96 | 1,92 | 1,92 | 0,00% | - |
| 01.10.2025 | 1,94 | 1,96 | 1,92 | 1,92 | -1,03% | - |
| 29.09.2025 | 1,97 | 1,98 | 1,94 | 1,94 | 1,57% | - |
| 24.09.2025 | 1,91 | 1,95 | 1,91 | 1,91 | -2,80% | - |
| 23.09.2025 | 1,97 | 1,97 | 1,96 | 1,97 | 2,34% | - |
| 22.09.2025 | 1,92 | 1,97 | 1,92 | 1,92 | -2,78% | - |
| 19.09.2025 | 1,97 | 1,98 | 1,97 | 1,98 | 0,25% | - |
| 18.09.2025 | 1,97 | 1,98 | 1,97 | 1,97 | 0,00% | - |
| 17.09.2025 | 1,97 | 1,98 | 1,97 | 1,97 | 1,55% | - |
| 15.09.2025 | 1,99 | 1,99 | 1,94 | 1,94 | -3,48% | - |
| 11.09.2025 | 2,00 | 2,02 | 1,99 | 2,01 | 2,03% | - |
| 10.09.2025 | 1,97 | 1,98 | 1,97 | 1,97 | -2,48% | - |
| 05.09.2025 | 2,02 | 2,02 | 2,00 | 2,02 | 2,02% | - |
| 04.09.2025 | 1,97 | 2,00 | 1,97 | 1,98 | 0,00% | - |
| 03.09.2025 | 1,96 | 1,98 | 1,96 | 1,98 | 3,13% | - |
| 02.09.2025 | 1,92 | 1,93 | 1,90 | 1,92 | -0,26% | - |
| 01.09.2025 | 1,91 | 1,93 | 1,91 | 1,93 | 1,85% | - |
| 29.08.2025 | 1,94 | 1,94 | 1,89 | 1,89 | 0,27% | - |
| 28.08.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 0,80% | - |
| 27.08.2025 | 1,88 | 1,88 | 1,87 | 1,87 | -0,27% | - |
| 26.08.2025 | 1,87 | 1,88 | 1,87 | 1,88 | -0,27% | - |
| 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% | - |