15,800€
3,95%
Echtzeit-Aktienkurs NITTO DENKO CORP.
Bid:
Ask:
Aktienkurse zur NITTO DENKO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 16,00 | 16,15 | 15,95 | 16,15 | 5,56% | - |
| 25.06.2025 | 15,40 | 15,45 | 15,30 | 15,30 | 0,00% | - |
| 24.06.2025 | 15,25 | 15,30 | 15,20 | 15,30 | -0,65% | - |
| 23.06.2025 | 15,20 | 15,40 | 15,20 | 15,40 | 0,00% | - |
| 20.06.2025 | 15,55 | 15,55 | 15,35 | 15,40 | -1,91% | - |
| 19.06.2025 | 15,85 | 15,85 | 15,70 | 15,70 | 0,00% | - |
| 18.06.2025 | 15,80 | 15,80 | 15,65 | 15,70 | 0,96% | - |
| 17.06.2025 | 15,65 | 15,70 | 15,50 | 15,55 | -0,64% | - |
| 16.06.2025 | 15,40 | 15,80 | 15,40 | 15,65 | -1,26% | - |
| 13.06.2025 | 15,85 | 15,95 | 15,80 | 15,85 | -1,55% | - |
| 12.06.2025 | 16,10 | 16,15 | 15,90 | 16,10 | -0,31% | - |
| 11.06.2025 | 16,20 | 16,35 | 16,10 | 16,15 | 0,62% | - |
| 10.06.2025 | 16,00 | 16,10 | 16,00 | 16,05 | 0,94% | - |
| 09.06.2025 | 15,60 | 16,00 | 15,60 | 15,90 | -0,93% | - |
| 06.06.2025 | 15,90 | 16,10 | 15,90 | 16,05 | 0,94% | - |
| 05.06.2025 | 16,15 | 16,15 | 15,85 | 15,90 | -2,15% | - |
| 04.06.2025 | 16,30 | 16,30 | 16,20 | 16,25 | 0,00% | - |
| 03.06.2025 | 16,20 | 16,30 | 16,15 | 16,25 | 1,88% | - |
| 02.06.2025 | 15,80 | 15,95 | 15,75 | 15,95 | -1,24% | - |
| 30.05.2025 | 16,10 | 16,30 | 16,00 | 16,15 | -0,31% | - |
| 29.05.2025 | 16,35 | 16,45 | 16,10 | 16,20 | 0,31% | - |
| 28.05.2025 | 16,15 | 16,20 | 16,10 | 16,15 | -1,82% | - |
| 27.05.2025 | 16,15 | 16,50 | 16,15 | 16,45 | 2,49% | - |
| 26.05.2025 | 15,95 | 16,10 | 15,95 | 16,05 | 0,00% | - |
| 23.05.2025 | 16,15 | 16,25 | 15,90 | 16,05 | -0,31% | - |
| 22.05.2025 | 15,80 | 16,15 | 15,80 | 16,10 | 1,90% | - |
| 21.05.2025 | 16,00 | 16,00 | 15,75 | 15,80 | -1,86% | - |
| 20.05.2025 | 16,10 | 16,15 | 16,05 | 16,10 | -0,92% | - |
| 19.05.2025 | 16,25 | 16,25 | 16,05 | 16,25 | -1,81% | - |
| 16.05.2025 | 16,45 | 16,60 | 16,45 | 16,55 | -0,60% | - |
| 15.05.2025 | 16,60 | 16,65 | 16,45 | 16,65 | 0,30% | - |
| 14.05.2025 | 16,75 | 16,85 | 16,55 | 16,60 | -2,35% | - |
| 13.05.2025 | 17,05 | 17,05 | 16,85 | 17,00 | 0,29% | - |
| 12.05.2025 | 16,45 | 17,00 | 16,45 | 16,95 | 4,95% | - |
| 09.05.2025 | 16,20 | 16,25 | 16,05 | 16,15 | 1,57% | - |
| 08.05.2025 | 15,80 | 16,00 | 15,75 | 15,90 | -1,24% | - |
| 07.05.2025 | 16,00 | 16,15 | 15,95 | 16,10 | -0,31% | - |
| 06.05.2025 | 16,30 | 16,30 | 16,15 | 16,15 | -0,92% | - |
| 05.05.2025 | 16,15 | 16,40 | 16,15 | 16,30 | 0,31% | - |
| 02.05.2025 | 16,00 | 16,25 | 15,90 | 16,25 | 5,18% | - |
| 30.04.2025 | 15,40 | 15,45 | 15,20 | 15,45 | -0,32% | - |
| 29.04.2025 | 15,20 | 15,55 | 15,20 | 15,50 | 0,65% | - |
| 28.04.2025 | 15,25 | 15,40 | 15,25 | 15,40 | -4,05% | - |
| 25.04.2025 | 16,20 | 16,25 | 15,65 | 16,05 | 1,58% | - |
| 24.04.2025 | 15,55 | 15,80 | 15,40 | 15,80 | 1,94% | - |
| 23.04.2025 | 15,35 | 15,60 | 15,30 | 15,50 | 1,97% | - |
| 22.04.2025 | 14,90 | 15,25 | 14,90 | 15,20 | -3,18% | - |
| 17.04.2025 | 15,55 | 15,85 | 15,55 | 15,70 | 2,28% | - |
| 16.04.2025 | 15,30 | 15,60 | 15,25 | 15,35 | -3,76% | - |
| 15.04.2025 | 15,75 | 16,00 | 15,70 | 15,95 | -0,62% | - |
| 14.04.2025 | 15,70 | 16,15 | 15,70 | 16,05 | 5,25% | - |
| 11.04.2025 | 15,30 | 15,35 | 14,75 | 15,25 | -1,61% | - |
| 10.04.2025 | 16,30 | 16,40 | 15,10 | 15,50 | -5,20% | - |
| 09.04.2025 | 14,45 | 16,65 | 14,10 | 16,35 | 9,73% | - |
| 08.04.2025 | 15,15 | 15,90 | 14,75 | 14,90 | 7,97% | - |
| 07.04.2025 | 14,50 | 14,95 | 13,25 | 13,80 | -7,07% | 390,00 |
| 04.04.2025 | 15,65 | 15,70 | 14,80 | 14,85 | -5,41% | - |
| 03.04.2025 | 16,20 | 16,20 | 15,60 | 15,70 | -7,37% | - |
| 02.04.2025 | 16,85 | 17,00 | 16,75 | 16,95 | -0,59% | - |
| 01.04.2025 | 16,60 | 17,05 | 16,60 | 17,05 | 0,00% | - |
| 31.03.2025 | 16,95 | 17,05 | 16,85 | 17,05 | -0,58% | - |
| 28.03.2025 | 17,45 | 17,45 | 17,15 | 17,15 | -3,92% | - |
| 27.03.2025 | 18,05 | 18,05 | 17,85 | 17,85 | -1,11% | - |
| 26.03.2025 | 18,00 | 18,25 | 18,00 | 18,05 | -1,63% | - |
| 25.03.2025 | 18,15 | 18,35 | 18,15 | 18,35 | 1,38% | - |
| 24.03.2025 | 18,00 | 18,15 | 17,95 | 18,10 | 0,00% | - |
| 21.03.2025 | 18,15 | 18,15 | 18,05 | 18,10 | -2,16% | - |
| 20.03.2025 | 18,55 | 18,60 | 18,45 | 18,50 | -0,27% | - |
| 19.03.2025 | 18,35 | 18,55 | 18,35 | 18,55 | 2,20% | - |
| 18.03.2025 | 18,25 | 18,30 | 18,15 | 18,15 | -0,55% | - |
| 17.03.2025 | 18,05 | 18,30 | 18,05 | 18,25 | 0,00% | - |
| 14.03.2025 | 18,05 | 18,25 | 18,00 | 18,25 | 2,24% | - |
| 13.03.2025 | 17,60 | 17,95 | 17,60 | 17,85 | 1,13% | 200,00 |
| 12.03.2025 | 17,30 | 17,75 | 17,30 | 17,65 | 1,15% | - |
| 11.03.2025 | 17,65 | 17,65 | 17,20 | 17,45 | -1,13% | - |
| 10.03.2025 | 17,65 | 17,65 | 17,25 | 17,65 | -1,67% | - |
| 07.03.2025 | 17,80 | 17,95 | 17,65 | 17,95 | -0,28% | - |
| 06.03.2025 | 18,10 | 18,35 | 18,00 | 18,00 | -0,28% | - |
| 05.03.2025 | 17,80 | 18,10 | 17,80 | 18,05 | 1,12% | - |
| 04.03.2025 | 18,20 | 18,25 | 17,75 | 17,85 | -0,56% | - |
| 03.03.2025 | 18,55 | 18,60 | 17,95 | 17,95 | -1,37% | - |
| 28.02.2025 | 18,90 | 18,90 | 18,05 | 18,20 | -3,96% | - |
| 27.02.2025 | 19,25 | 19,30 | 18,95 | 18,95 | 0,00% | - |
| 26.02.2025 | 18,70 | 19,05 | 18,70 | 18,95 | 0,53% | - |
| 25.02.2025 | 19,00 | 19,05 | 18,80 | 18,85 | 0,80% | 875,00 |
| 24.02.2025 | 18,95 | 19,00 | 18,30 | 18,70 | -0,27% | 1.600,00 |
| 21.02.2025 | 18,60 | 19,05 | 18,60 | 18,75 | -0,53% | - |
| 20.02.2025 | 19,00 | 19,05 | 18,80 | 18,85 | 1,62% | 350,00 |
| 19.02.2025 | 18,30 | 18,55 | 18,30 | 18,55 | 1,64% | - |
| 18.02.2025 | 18,25 | 18,25 | 18,20 | 18,25 | -0,54% | - |
| 17.02.2025 | 18,10 | 18,40 | 18,10 | 18,35 | 1,38% | - |
| 14.02.2025 | 18,10 | 18,15 | 18,05 | 18,10 | -2,16% | - |
| 13.02.2025 | 18,10 | 18,55 | 18,10 | 18,50 | 3,06% | - |
| 12.02.2025 | 18,05 | 18,05 | 17,90 | 17,95 | -2,45% | - |
| 11.02.2025 | 18,20 | 18,45 | 18,20 | 18,40 | -0,81% | - |
| 10.02.2025 | 18,20 | 18,55 | 18,20 | 18,55 | 0,00% | - |
| 07.02.2025 | 18,55 | 18,65 | 18,50 | 18,55 | 1,64% | - |
| 06.02.2025 | 18,25 | 18,30 | 18,15 | 18,25 | 1,96% | - |
| 05.02.2025 | 17,75 | 17,90 | 17,75 | 17,90 | 1,42% | - |
| 04.02.2025 | 17,65 | 17,75 | 17,35 | 17,65 | 2,32% | - |