14,600€
Echtzeit-Aktienkurs NITTO DENKO
Bid:
Ask:
Aktienkurse zur NITTO DENKO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 14,85 | 15,05 | 14,80 | 15,00 | 0,33% | - |
| 21.11.2024 | 14,80 | 15,00 | 14,70 | 14,95 | -0,33% | - |
| 20.11.2024 | 14,95 | 15,00 | 14,85 | 15,00 | 0,67% | - |
| 19.11.2024 | 15,05 | 15,05 | 14,85 | 14,90 | 0,00% | - |
| 18.11.2024 | 15,00 | 15,05 | 14,85 | 14,90 | -0,67% | - |
| 15.11.2024 | 15,05 | 15,10 | 14,90 | 15,00 | -2,91% | - |
| 14.11.2024 | 15,25 | 15,45 | 15,25 | 15,45 | -0,32% | - |
| 13.11.2024 | 15,35 | 15,50 | 15,35 | 15,50 | -2,52% | 1.668,00 |
| 12.11.2024 | 16,05 | 16,05 | 15,80 | 15,90 | -0,62% | - |
| 11.11.2024 | 15,95 | 16,10 | 15,95 | 16,00 | 2,56% | - |
| 08.11.2024 | 15,65 | 15,65 | 15,45 | 15,60 | -0,95% | - |
| 07.11.2024 | 15,50 | 15,75 | 15,45 | 15,75 | -0,63% | - |
| 06.11.2024 | 15,50 | 15,95 | 15,50 | 15,85 | 3,93% | - |
| 05.11.2024 | 15,20 | 15,40 | 15,15 | 15,25 | 4,10% | - |
| 04.11.2024 | 14,70 | 14,75 | 14,60 | 14,65 | -1,68% | - |
| 01.11.2024 | 14,50 | 14,95 | 14,50 | 14,90 | -1,97% | - |
| 31.10.2024 | 15,40 | 15,45 | 15,15 | 15,20 | -0,33% | - |
| 30.10.2024 | 15,45 | 15,45 | 15,25 | 15,25 | 0,00% | - |
| 29.10.2024 | 15,00 | 15,25 | 15,00 | 15,25 | 5,17% | - |
| 28.10.2024 | 14,75 | 15,35 | 14,50 | 14,50 | -1,02% | - |
| 25.10.2024 | 14,60 | 14,75 | 14,55 | 14,65 | -0,68% | - |
| 24.10.2024 | 14,80 | 14,85 | 14,65 | 14,75 | 1,03% | - |
| 23.10.2024 | 14,75 | 14,80 | 14,55 | 14,60 | -2,01% | - |
| 22.10.2024 | 14,90 | 14,95 | 14,80 | 14,90 | -0,33% | - |
| 21.10.2024 | 15,05 | 15,10 | 14,95 | 14,95 | -1,97% | - |
| 18.10.2024 | 15,15 | 15,25 | 15,15 | 15,25 | -0,65% | - |
| 17.10.2024 | 15,35 | 15,45 | 15,30 | 15,35 | -0,97% | - |
| 16.10.2024 | 15,35 | 15,50 | 15,30 | 15,50 | 4,38% | - |
| 15.10.2024 | 15,40 | 15,40 | 14,80 | 14,85 | -2,62% | - |
| 14.10.2024 | 14,80 | 15,30 | 14,80 | 15,25 | 0,00% | - |
| 11.10.2024 | 15,15 | 15,25 | 15,05 | 15,25 | -0,33% | - |
| 10.10.2024 | 15,25 | 15,30 | 15,05 | 15,30 | 0,00% | - |
| 09.10.2024 | 14,90 | 15,30 | 14,90 | 15,30 | 0,99% | - |
| 08.10.2024 | 14,95 | 15,20 | 14,90 | 15,15 | 1,34% | - |
| 07.10.2024 | 15,15 | 15,15 | 14,95 | 14,95 | -1,32% | - |
| 04.10.2024 | 14,85 | 15,15 | 14,80 | 15,15 | 3,06% | - |
| 03.10.2024 | 14,75 | 14,75 | 14,55 | 14,70 | -2,97% | - |
| 02.10.2024 | 15,00 | 15,20 | 14,95 | 15,15 | -0,33% | - |
| 27.09.2024 | 15,80 | 15,80 | 15,20 | 15,20 | -1,30% | - |
| 26.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 25.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 23.09.2024 | 14,90 | 15,40 | 14,90 | 15,40 | 1,32% | 55,00 |
| 20.09.2024 | 15,10 | 15,20 | 15,10 | 15,20 | 0,00% | - |
| 19.09.2024 | 14,90 | 15,20 | 14,90 | 15,20 | 6,29% | - |
| 18.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 17.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 16.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 13.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 12.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 4,38% | - |
| 11.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 10.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 09.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 06.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 05.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 04.09.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -4,70% | - |
| 03.09.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | 200,00 |
| 02.09.2024 | 14,90 | 14,90 | 14,80 | 14,80 | -0,67% | 800,00 |
| 30.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 4,93% | - |
| 29.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 27.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 26.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 23.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 22.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 21.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 20.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 19.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 16.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 4,51% | - |
| 15.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 14.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 13.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 6,15% | - |
| 12.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 09.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 08.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 07.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 5,56% | - |
| 06.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 9,57% | - |
| 05.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -16,67% | - |
| 02.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -6,76% | - |
| 01.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -5,73% | - |
| 31.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 30.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 29.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -4,91% | - |
| 26.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 7,95% | - |
| 25.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
| 24.07.2024 | 15,50 | 15,60 | 15,50 | 15,60 | 0,65% | 200,00 |
| 23.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 22.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 19.07.2024 | 15,50 | 15,70 | 15,50 | 15,60 | 1,30% | - |
| 18.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 17.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 16.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 15.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 12.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
| 11.07.2024 | 15,30 | 15,60 | 15,30 | 15,60 | 5,41% | 500,00 |
| 10.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 09.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 08.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 05.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 04.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 03.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 02.07.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |