20,250€
1,76%
Echtzeit-Aktienkurs NITTO DENKO CORP.
Bid:
Ask:
Aktienkurse zur NITTO DENKO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 20,25 | 20,25 | 20,15 | 20,25 | 1,76% | - |
| 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% | - |
| 19.08.2025 | 19,20 | 19,25 | 19,05 | 19,10 | -1,80% | - |
| 18.08.2025 | 19,20 | 19,50 | 19,20 | 19,45 | 0,52% | - |
| 15.08.2025 | 19,40 | 19,45 | 19,35 | 19,35 | 0,78% | - |
| 14.08.2025 | 19,25 | 19,30 | 19,20 | 19,20 | -2,29% | - |
| 13.08.2025 | 19,65 | 19,90 | 19,65 | 19,65 | -0,25% | - |
| 12.08.2025 | 19,45 | 19,70 | 19,35 | 19,70 | 3,96% | - |
| 11.08.2025 | 18,95 | 19,10 | 18,95 | 18,95 | -1,56% | - |
| 08.08.2025 | 19,10 | 19,30 | 19,05 | 19,25 | 1,58% | - |
| 07.08.2025 | 18,50 | 18,95 | 18,50 | 18,95 | 0,80% | - |
| 06.08.2025 | 18,95 | 18,95 | 18,70 | 18,80 | 1,08% | - |
| 05.08.2025 | 18,75 | 18,75 | 18,55 | 18,60 | 1,36% | - |
| 04.08.2025 | 18,35 | 18,45 | 18,25 | 18,35 | -0,27% | - |
| 01.08.2025 | 18,70 | 18,75 | 18,30 | 18,40 | 1,66% | - |
| 31.07.2025 | 18,55 | 18,55 | 18,05 | 18,10 | -0,28% | - |
| 30.07.2025 | 18,15 | 18,30 | 18,15 | 18,15 | 2,25% | - |
| 29.07.2025 | 17,80 | 17,95 | 17,75 | 17,75 | -1,39% | - |
| 28.07.2025 | 18,20 | 18,25 | 17,95 | 18,00 | 0,84% | - |
| 25.07.2025 | 18,00 | 18,00 | 17,85 | 17,85 | -1,11% | - |
| 24.07.2025 | 18,20 | 18,20 | 18,00 | 18,05 | 1,12% | - |
| 23.07.2025 | 17,65 | 17,95 | 17,60 | 17,85 | 8,51% | - |
| 22.07.2025 | 16,45 | 16,55 | 16,40 | 16,45 | -0,30% | - |
| 21.07.2025 | 16,50 | 16,55 | 16,45 | 16,50 | 0,92% | - |
| 18.07.2025 | 16,40 | 16,45 | 16,35 | 16,35 | -1,51% | - |
| 17.07.2025 | 16,50 | 16,60 | 16,45 | 16,60 | 0,91% | - |
| 16.07.2025 | 16,20 | 16,45 | 16,20 | 16,45 | -0,30% | - |
| 15.07.2025 | 16,45 | 16,55 | 16,45 | 16,50 | 0,30% | - |
| 14.07.2025 | 16,45 | 16,45 | 16,35 | 16,45 | -0,90% | - |
| 11.07.2025 | 16,65 | 16,65 | 16,50 | 16,60 | 2,47% | - |
| 10.07.2025 | 16,10 | 16,25 | 16,10 | 16,20 | 0,31% | - |
| 09.07.2025 | 16,10 | 16,20 | 16,10 | 16,15 | 1,89% | - |
| 08.07.2025 | 15,85 | 15,95 | 15,85 | 15,85 | 1,60% | - |
| 07.07.2025 | 15,70 | 15,80 | 15,55 | 15,60 | -2,19% | - |
| 04.07.2025 | 15,90 | 15,95 | 15,85 | 15,95 | -1,54% | - |
| 03.07.2025 | 16,10 | 16,25 | 16,05 | 16,20 | 0,93% | - |
| 02.07.2025 | 16,00 | 16,05 | 15,95 | 16,05 | -0,62% | - |
| 01.07.2025 | 16,25 | 16,30 | 16,10 | 16,15 | -0,62% | - |
| 30.06.2025 | 16,35 | 16,45 | 16,20 | 16,25 | -0,31% | - |
| 27.06.2025 | 16,10 | 16,35 | 16,10 | 16,30 | 0,93% | - |
| 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% | - |