16,428€
4,54%
Echtzeit-Aktienkurs NITTO DENKO CORP.
Bid:
Ask:
Aktienkurse zur NITTO DENKO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 15,90 | 16,43 | 15,82 | 16,43 | 4,54% | - |
| 29.04.2026 | 15,83 | 15,95 | 15,72 | 15,72 | -0,99% | - |
| 28.04.2026 | 16,16 | 17,04 | 15,73 | 15,87 | -9,82% | - |
| 27.04.2026 | 17,63 | 17,80 | 17,37 | 17,60 | 1,53% | - |
| 24.04.2026 | 17,20 | 17,36 | 17,15 | 17,34 | 1,00% | - |
| 23.04.2026 | 17,34 | 17,34 | 17,01 | 17,16 | -3,90% | - |
| 22.04.2026 | 17,80 | 17,94 | 17,71 | 17,86 | 0,85% | - |
| 21.04.2026 | 17,91 | 18,00 | 17,67 | 17,71 | -3,20% | - |
| 20.04.2026 | 18,01 | 18,33 | 17,99 | 18,30 | 0,36% | - |
| 17.04.2026 | 18,13 | 18,54 | 17,98 | 18,23 | 3,24% | - |
| 16.04.2026 | 17,71 | 17,83 | 17,54 | 17,66 | 2,84% | - |
| 15.04.2026 | 17,04 | 17,17 | 17,04 | 17,17 | -0,35% | - |
| 14.04.2026 | 16,95 | 17,27 | 16,92 | 17,23 | -1,66% | - |
| 13.04.2026 | 17,28 | 17,53 | 17,22 | 17,52 | 3,12% | - |
| 10.04.2026 | 17,27 | 17,27 | 16,99 | 16,99 | -1,65% | - |
| 09.04.2026 | 17,39 | 17,93 | 16,92 | 17,28 | -1,42% | - |
| 08.04.2026 | 17,39 | 17,68 | 17,18 | 17,52 | 4,15% | - |
| 07.04.2026 | 16,80 | 16,91 | 16,54 | 16,83 | 0,15% | - |
| 02.04.2026 | 16,55 | 16,90 | 16,40 | 16,80 | -3,17% | - |
| 01.04.2026 | 17,20 | 17,75 | 17,00 | 17,35 | 0,58% | - |
| 31.03.2026 | 16,75 | 17,30 | 16,65 | 17,25 | 4,55% | - |
| 30.03.2026 | 16,50 | 16,90 | 16,05 | 16,50 | -0,60% | 6.612,00 |
| 27.03.2026 | 16,95 | 16,95 | 16,60 | 16,60 | -2,06% | - |
| 26.03.2026 | 17,20 | 17,25 | 16,85 | 16,95 | -1,45% | - |
| 25.03.2026 | 17,40 | 17,55 | 17,20 | 17,20 | -1,15% | - |
| 24.03.2026 | 17,25 | 17,55 | 17,15 | 17,40 | 2,65% | - |
| 23.03.2026 | 16,55 | 17,30 | 16,40 | 16,95 | 1,50% | - |
| 20.03.2026 | 17,40 | 17,40 | 16,70 | 16,70 | -3,47% | - |
| 19.03.2026 | 17,20 | 17,45 | 16,95 | 17,30 | -1,70% | - |
| 18.03.2026 | 18,15 | 18,15 | 17,55 | 17,60 | -1,40% | - |
| 17.03.2026 | 17,65 | 17,95 | 17,60 | 17,85 | 1,13% | - |
| 16.03.2026 | 17,75 | 17,90 | 17,55 | 17,65 | -0,84% | - |
| 13.03.2026 | 17,75 | 18,00 | 17,65 | 17,80 | 0,00% | - |
| 12.03.2026 | 18,00 | 18,10 | 17,75 | 17,80 | -2,47% | - |
| 11.03.2026 | 18,40 | 18,40 | 18,15 | 18,25 | 1,96% | - |
| 10.03.2026 | 18,05 | 18,35 | 17,90 | 17,90 | 0,56% | - |
| 09.03.2026 | 17,25 | 18,05 | 17,15 | 17,80 | 0,56% | - |
| 06.03.2026 | 18,20 | 18,25 | 17,65 | 17,70 | -0,56% | - |
| 05.03.2026 | 18,10 | 18,30 | 17,60 | 17,80 | -2,20% | - |
| 04.03.2026 | 17,90 | 18,35 | 17,75 | 18,20 | 4,30% | - |
| 03.03.2026 | 18,40 | 18,40 | 17,20 | 17,45 | -9,35% | - |
| 02.03.2026 | 19,30 | 19,30 | 19,05 | 19,25 | 0,00% | - |
| 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% | - |