16,900€
-1,46%
Echtzeit-Aktienkurs NITTO DENKO CORP.
Bid:
Ask:
Aktienkurse zur NITTO DENKO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 16,90 | 17,25 | 16,90 | 17,05 | -0,58% | - |
| 30.01.2025 | 17,05 | 17,20 | 17,05 | 17,15 | -1,72% | - |
| 29.01.2025 | 17,55 | 17,55 | 17,40 | 17,45 | 1,45% | - |
| 28.01.2025 | 17,05 | 17,20 | 17,05 | 17,20 | -1,15% | - |
| 27.01.2025 | 17,25 | 17,70 | 17,20 | 17,40 | 2,05% | 1.000,00 |
| 24.01.2025 | 17,05 | 17,15 | 16,95 | 17,05 | 0,00% | - |
| 23.01.2025 | 17,00 | 17,05 | 16,95 | 17,05 | 1,49% | - |
| 22.01.2025 | 16,80 | 16,85 | 16,75 | 16,80 | 0,90% | - |
| 21.01.2025 | 16,65 | 16,70 | 16,65 | 16,65 | 0,91% | - |
| 20.01.2025 | 16,65 | 16,65 | 16,50 | 16,50 | -0,30% | - |
| 17.01.2025 | 16,20 | 16,60 | 16,20 | 16,55 | 0,91% | - |
| 16.01.2025 | 16,50 | 16,50 | 16,40 | 16,40 | -0,91% | - |
| 15.01.2025 | 16,35 | 16,60 | 16,25 | 16,55 | 2,16% | - |
| 14.01.2025 | 16,25 | 16,30 | 16,15 | 16,20 | -1,82% | - |
| 13.01.2025 | 16,25 | 16,50 | 16,20 | 16,50 | 1,54% | - |
| 10.01.2025 | 16,35 | 16,40 | 16,25 | 16,25 | -0,31% | - |
| 09.01.2025 | 16,35 | 16,35 | 16,30 | 16,30 | -0,91% | - |
| 08.01.2025 | 16,20 | 16,50 | 16,20 | 16,45 | -0,60% | - |
| 07.01.2025 | 16,30 | 16,65 | 16,30 | 16,55 | 1,22% | - |
| 06.01.2025 | 16,30 | 16,45 | 16,25 | 16,35 | 0,00% | - |
| 03.01.2025 | 16,10 | 16,45 | 16,10 | 16,35 | 0,31% | - |
| 02.01.2025 | 16,30 | 16,45 | 16,20 | 16,30 | 0,62% | - |
| 30.12.2024 | 16,25 | 16,35 | 16,20 | 16,20 | -1,22% | - |
| 27.12.2024 | 16,50 | 16,55 | 16,35 | 16,40 | 2,50% | - |
| 23.12.2024 | 15,70 | 16,00 | 15,70 | 16,00 | 0,95% | 1.016,00 |
| 20.12.2024 | 15,75 | 16,00 | 15,60 | 15,85 | 1,60% | - |
| 19.12.2024 | 15,65 | 15,75 | 15,50 | 15,60 | 1,30% | - |
| 18.12.2024 | 15,60 | 15,75 | 15,35 | 15,40 | -1,60% | - |
| 17.12.2024 | 15,85 | 15,90 | 15,45 | 15,65 | 0,32% | 1.493,00 |
| 16.12.2024 | 15,60 | 15,65 | 15,60 | 15,60 | 0,97% | - |
| 13.12.2024 | 15,30 | 15,60 | 15,30 | 15,45 | -1,90% | - |
| 12.12.2024 | 15,75 | 15,80 | 15,70 | 15,75 | 0,00% | - |
| 11.12.2024 | 15,55 | 15,75 | 15,50 | 15,75 | 1,94% | - |
| 10.12.2024 | 15,50 | 15,55 | 15,45 | 15,45 | 0,98% | - |
| 09.12.2024 | 15,20 | 15,50 | 15,20 | 15,30 | -0,97% | - |
| 06.12.2024 | 15,30 | 15,45 | 15,30 | 15,45 | 0,32% | - |
| 05.12.2024 | 15,30 | 15,55 | 15,30 | 15,40 | 0,00% | - |
| 04.12.2024 | 15,25 | 15,50 | 15,20 | 15,40 | -1,60% | - |
| 03.12.2024 | 15,60 | 15,65 | 15,55 | 15,65 | 1,29% | - |
| 02.12.2024 | 15,30 | 15,50 | 15,25 | 15,45 | 1,98% | - |
| 29.11.2024 | 15,00 | 15,20 | 15,00 | 15,15 | 1,00% | - |
| 28.11.2024 | 14,80 | 15,10 | 14,80 | 15,00 | 0,67% | - |
| 27.11.2024 | 15,00 | 15,05 | 14,80 | 14,90 | -0,67% | 300,00 |
| 26.11.2024 | 14,95 | 15,05 | 14,90 | 15,00 | -0,99% | - |
| 25.11.2024 | 15,15 | 15,20 | 15,10 | 15,15 | 1,00% | - |
| 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% | - |