19,150€
-1,29%
Echtzeit-Aktienkurs NITTO DENKO CORP.
Bid:
Ask:
Aktienkurse zur NITTO DENKO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 19,30 | 19,30 | 19,05 | 19,15 | -0,52% | - |
| 27.02.2026 | 19,80 | 19,80 | 19,20 | 19,25 | -0,77% | - |
| 26.02.2026 | 19,50 | 19,50 | 19,25 | 19,40 | -1,77% | - |
| 25.02.2026 | 19,60 | 19,75 | 19,60 | 19,75 | 0,00% | - |
| 24.02.2026 | 19,60 | 19,75 | 19,50 | 19,75 | 1,28% | - |
| 23.02.2026 | 19,70 | 19,70 | 19,40 | 19,50 | -1,76% | - |
| 20.02.2026 | 19,85 | 20,00 | 19,70 | 19,85 | 0,76% | - |
| 19.02.2026 | 19,85 | 19,85 | 19,60 | 19,70 | 0,25% | - |
| 18.02.2026 | 19,60 | 19,70 | 19,20 | 19,65 | 1,81% | - |
| 17.02.2026 | 19,60 | 19,70 | 19,10 | 19,30 | 1,58% | - |
| 16.02.2026 | 19,30 | 19,40 | 19,00 | 19,00 | -3,80% | - |
| 13.02.2026 | 19,60 | 19,75 | 19,50 | 19,75 | 2,33% | - |
| 12.02.2026 | 19,70 | 19,80 | 19,30 | 19,30 | -3,02% | - |
| 11.02.2026 | 19,90 | 20,05 | 19,85 | 19,90 | 0,25% | - |
| 10.02.2026 | 19,70 | 19,85 | 19,45 | 19,85 | 1,28% | - |
| 09.02.2026 | 19,30 | 19,65 | 19,30 | 19,60 | 5,09% | - |
| 06.02.2026 | 18,35 | 18,70 | 18,30 | 18,65 | -0,53% | - |
| 05.02.2026 | 18,90 | 18,90 | 18,65 | 18,75 | -0,27% | - |
| 04.02.2026 | 18,85 | 19,05 | 18,80 | 18,80 | 1,08% | - |
| 03.02.2026 | 18,90 | 18,90 | 18,55 | 18,60 | -2,62% | - |
| 02.02.2026 | 18,70 | 19,10 | 18,70 | 19,10 | 2,14% | - |
| 30.01.2026 | 18,65 | 18,80 | 18,60 | 18,70 | 1,63% | - |
| 29.01.2026 | 18,40 | 18,45 | 18,20 | 18,40 | 0,27% | - |
| 28.01.2026 | 18,55 | 18,60 | 18,30 | 18,35 | -4,18% | 11.160,00 |
| 27.01.2026 | 19,10 | 19,40 | 19,05 | 19,15 | -5,20% | - |
| 26.01.2026 | 19,80 | 20,50 | 19,80 | 20,20 | 3,06% | 24.180,00 |
| 23.01.2026 | 19,70 | 19,90 | 19,20 | 19,60 | 0,51% | - |
| 22.01.2026 | 19,60 | 19,75 | 19,40 | 19,50 | -0,51% | - |
| 21.01.2026 | 19,50 | 19,70 | 19,45 | 19,60 | 1,55% | - |
| 20.01.2026 | 19,60 | 19,60 | 19,30 | 19,30 | -4,93% | - |
| 19.01.2026 | 20,30 | 20,30 | 20,20 | 20,30 | -0,98% | - |
| 16.01.2026 | 20,60 | 20,60 | 20,40 | 20,50 | 0,00% | - |
| 15.01.2026 | 20,60 | 20,70 | 20,50 | 20,50 | 0,49% | 2.600,00 |
| 14.01.2026 | 20,40 | 20,60 | 20,10 | 20,40 | 0,00% | 9.300,00 |
| 13.01.2026 | 20,30 | 20,40 | 20,30 | 20,40 | 1,49% | 17.600,00 |
| 12.01.2026 | 20,30 | 20,30 | 20,00 | 20,10 | 1,01% | - |
| 09.01.2026 | 19,80 | 20,40 | 19,80 | 19,90 | 1,02% | 3.100,00 |
| 08.01.2026 | 19,85 | 20,00 | 19,60 | 19,70 | -1,50% | - |
| 07.01.2026 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | - |
| 06.01.2026 | 20,30 | 20,30 | 20,05 | 20,20 | 0,00% | - |
| 05.01.2026 | 20,20 | 20,40 | 20,20 | 20,20 | 1,51% | - |
| 02.01.2026 | 19,80 | 20,05 | 19,75 | 19,90 | 0,00% | - |
| 30.12.2025 | 20,25 | 20,30 | 19,90 | 19,90 | 0,00% | - |
| 29.12.2025 | 20,15 | 20,25 | 19,90 | 19,90 | -0,50% | - |
| 23.12.2025 | 20,00 | 20,50 | 20,00 | 20,00 | 0,25% | - |
| 19.12.2025 | 19,95 | 20,10 | 19,95 | 19,95 | -4,09% | - |
| 17.12.2025 | 20,50 | 20,80 | 20,05 | 20,80 | 0,48% | 500,00 |
| 16.12.2025 | 20,70 | 20,70 | 20,60 | 20,70 | -0,48% | - |
| 09.12.2025 | 21,10 | 21,30 | 20,80 | 20,80 | 0,00% | - |
| 05.12.2025 | 21,20 | 21,20 | 20,80 | 20,80 | 1,96% | - |
| 03.12.2025 | 20,90 | 20,90 | 20,40 | 20,40 | 0,00% | - |
| 02.12.2025 | 20,70 | 20,90 | 20,40 | 20,40 | -0,97% | 800,00 |
| 01.12.2025 | 20,80 | 21,00 | 20,60 | 20,60 | -1,90% | - |
| 27.11.2025 | 21,00 | 21,10 | 21,00 | 21,00 | 0,96% | - |
| 24.11.2025 | 21,00 | 21,20 | 20,70 | 20,80 | 0,00% | - |
| 18.11.2025 | 20,50 | 20,80 | 19,60 | 20,80 | -0,95% | 500,00 |
| 17.11.2025 | 21,70 | 21,70 | 21,00 | 21,00 | -3,67% | 110,00 |
| 14.11.2025 | 22,10 | 22,40 | 21,80 | 21,80 | 0,00% | - |
| 12.11.2025 | 22,30 | 22,30 | 21,80 | 21,80 | 2,83% | - |
| 11.11.2025 | 21,70 | 21,70 | 21,20 | 21,20 | 0,00% | 400,00 |
| 10.11.2025 | 21,40 | 21,50 | 21,20 | 21,20 | 0,00% | - |
| 07.11.2025 | 21,20 | 21,30 | 21,10 | 21,20 | -0,93% | - |
| 05.11.2025 | 21,70 | 22,00 | 21,40 | 21,40 | 0,94% | - |
| 03.11.2025 | 21,20 | 21,90 | 21,20 | 21,20 | -0,93% | - |
| 31.10.2025 | 21,70 | 21,80 | 21,40 | 21,40 | 0,94% | - |
| 30.10.2025 | 21,40 | 21,70 | 21,20 | 21,20 | -2,75% | - |
| 28.10.2025 | 22,10 | 22,30 | 21,80 | 21,80 | 0,00% | 30,00 |
| 24.10.2025 | 22,10 | 22,20 | 21,80 | 21,80 | 0,46% | 100,00 |
| 20.10.2025 | 21,30 | 21,70 | 21,30 | 21,70 | 4,33% | - |
| 17.10.2025 | 20,90 | 21,30 | 20,60 | 20,80 | -2,80% | - |
| 16.10.2025 | 21,60 | 21,60 | 21,30 | 21,40 | 4,90% | - |
| 14.10.2025 | 20,70 | 21,00 | 20,40 | 20,40 | -2,86% | - |
| 13.10.2025 | 21,90 | 21,90 | 21,00 | 21,00 | -6,25% | - |
| 07.10.2025 | 22,30 | 22,50 | 22,20 | 22,40 | 6,67% | - |
| 03.10.2025 | 21,10 | 21,30 | 21,00 | 21,00 | 5,00% | - |
| 02.10.2025 | 20,25 | 20,30 | 20,00 | 20,00 | 0,50% | - |
| 01.10.2025 | 19,95 | 20,25 | 19,90 | 19,90 | -1,73% | - |
| 30.09.2025 | 20,25 | 20,25 | 20,15 | 20,25 | 3,32% | - |
| 29.09.2025 | 19,85 | 19,95 | 19,60 | 19,60 | -1,75% | - |
| 26.09.2025 | 20,05 | 20,10 | 19,95 | 19,95 | 1,53% | - |
| 25.09.2025 | 19,70 | 19,75 | 19,50 | 19,65 | 1,29% | - |
| 24.09.2025 | 19,75 | 19,75 | 19,40 | 19,40 | -2,02% | - |
| 22.09.2025 | 20,10 | 20,30 | 19,80 | 19,80 | -0,75% | - |
| 18.09.2025 | 19,75 | 20,05 | 19,75 | 19,95 | 0,76% | - |
| 15.09.2025 | 20,10 | 20,20 | 19,80 | 19,80 | -1,49% | - |
| 12.09.2025 | 20,15 | 20,15 | 20,05 | 20,10 | 0,75% | - |
| 10.09.2025 | 19,95 | 20,05 | 19,90 | 19,95 | 0,76% | - |
| 05.09.2025 | 20,05 | 20,15 | 19,80 | 19,80 | 1,28% | - |
| 04.09.2025 | 19,50 | 19,60 | 19,45 | 19,55 | 1,82% | - |
| 03.09.2025 | 19,45 | 19,55 | 19,20 | 19,20 | 0,00% | - |
| 02.09.2025 | 19,50 | 19,55 | 19,20 | 19,20 | 0,52% | - |
| 01.09.2025 | 19,30 | 19,40 | 19,10 | 19,10 | -1,29% | - |
| 29.08.2025 | 19,55 | 19,60 | 19,30 | 19,35 | -1,02% | - |
| 28.08.2025 | 19,65 | 19,65 | 19,55 | 19,55 | 0,77% | - |
| 27.08.2025 | 19,40 | 19,45 | 19,35 | 19,40 | 0,00% | - |
| 26.08.2025 | 19,40 | 19,45 | 19,30 | 19,40 | 0,78% | - |
| 25.08.2025 | 19,20 | 19,25 | 19,15 | 19,25 | -0,26% | - |
| 22.08.2025 | 19,15 | 19,35 | 19,15 | 19,30 | 0,52% | - |
| 21.08.2025 | 19,30 | 19,30 | 19,20 | 19,20 | 0,79% | - |
| 20.08.2025 | 19,10 | 19,15 | 18,95 | 19,05 | -0,26% | - |