30,200€
1,34%
Echtzeit-Aktienkurs NGK Insulators Ltd.
Bid:
Ask:
Aktienkurse zur NGK Insulators Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 24.09.2026 | 29,80 | 30,00 | 29,60 | 29,80 | -1,00% | 153,00 |
| 23.09.2026 | 29,20 | 30,20 | 29,20 | 30,10 | 1,69% | 17,00 |
| 22.09.2026 | 29,40 | 29,60 | 29,40 | 29,60 | 0,68% | 377,00 |
| 21.09.2026 | 28,80 | 29,40 | 28,80 | 29,40 | 0,68% | 59,00 |
| 18.09.2026 | 29,00 | 29,20 | 29,00 | 29,20 | 0,00% | 403,00 |
| 17.09.2026 | 28,60 | 29,40 | 28,60 | 29,20 | 0,00% | 55,00 |
| 16.09.2026 | 29,00 | 29,40 | 29,00 | 29,20 | 2,82% | 300,00 |
| 15.09.2026 | 28,40 | 28,60 | 28,40 | 28,40 | 0,00% | 280,00 |
| 14.09.2026 | 28,40 | 28,60 | 28,20 | 28,40 | 0,00% | 290,00 |
| 11.09.2026 | 28,00 | 28,40 | 28,00 | 28,40 | 1,43% | 1.210,00 |
| 10.09.2026 | 28,40 | 28,40 | 28,00 | 28,00 | -2,10% | 279,00 |
| 09.09.2026 | 29,00 | 29,00 | 28,60 | 28,60 | 2,88% | 181,00 |
| 08.09.2026 | 28,40 | 28,40 | 27,80 | 27,80 | -6,08% | 789,00 |
| 07.09.2026 | 29,60 | 29,80 | 29,40 | 29,60 | 1,37% | 186,00 |
| 04.09.2026 | 28,80 | 29,20 | 28,80 | 29,20 | 2,82% | 240,00 |
| 03.09.2026 | 27,80 | 28,60 | 27,80 | 28,40 | 0,71% | 106,00 |
| 02.09.2026 | 27,80 | 28,20 | 27,80 | 28,20 | -1,40% | 1.060,00 |
| 01.09.2026 | 28,80 | 29,00 | 28,60 | 28,60 | 0,00% | 189,00 |
| 31.08.2026 | 28,60 | 28,80 | 28,60 | 28,60 | 0,70% | 756,00 |
| 28.08.2026 | 28,40 | 28,60 | 28,40 | 28,40 | -2,74% | 181,00 |
| 27.08.2026 | 29,20 | 29,40 | 29,20 | 29,20 | 0,00% | 217,00 |
| 26.08.2026 | 29,20 | 29,20 | 29,00 | 29,20 | 0,00% | 196,00 |
| 25.08.2026 | 29,00 | 29,20 | 29,00 | 29,20 | 0,69% | 174,00 |
| 24.08.2026 | 29,20 | 29,20 | 28,80 | 29,00 | -1,36% | 1.222,00 |
| 21.08.2026 | 29,60 | 29,60 | 29,40 | 29,40 | -1,34% | 691,00 |
| 20.08.2026 | 29,80 | 30,00 | 29,80 | 29,80 | -1,32% | - |
| 19.08.2026 | 29,80 | 30,40 | 29,80 | 30,20 | 7,09% | 2.093,00 |
| 05.05.2026 | 28,00 | 28,20 | 28,00 | 28,20 | 1,08% | 2.140,00 |
| 04.05.2026 | 27,80 | 27,90 | 27,60 | 27,90 | 2,57% | 2.142,00 |
| 30.04.2026 | 26,40 | 27,40 | 26,40 | 27,20 | 10,57% | 259,00 |
| 29.04.2026 | 24,60 | 24,80 | 24,60 | 24,60 | -0,81% | 15,00 |
| 28.04.2026 | 25,20 | 25,20 | 24,60 | 24,80 | -0,40% | 168,00 |
| 27.04.2026 | 24,60 | 25,40 | 24,60 | 24,90 | 3,75% | 275,00 |
| 24.04.2026 | 23,60 | 24,00 | 23,60 | 24,00 | 2,56% | 147,00 |
| 23.04.2026 | 23,40 | 23,60 | 23,20 | 23,40 | -2,50% | - |
| 22.04.2026 | 24,00 | 24,00 | 23,80 | 24,00 | -0,83% | 90,00 |
| 21.04.2026 | 24,40 | 24,40 | 24,00 | 24,20 | -1,22% | 773,00 |
| 20.04.2026 | 24,20 | 24,60 | 24,20 | 24,50 | 0,00% | 997,00 |
| 17.04.2026 | 24,00 | 24,50 | 23,80 | 24,50 | 0,41% | 345,00 |
| 16.04.2026 | 24,40 | 24,40 | 24,20 | 24,40 | 2,52% | 370,00 |
| 15.04.2026 | 23,80 | 24,00 | 23,60 | 23,80 | -0,83% | 372,00 |
| 14.04.2026 | 23,60 | 24,00 | 23,60 | 24,00 | 0,84% | 940,00 |
| 13.04.2026 | 23,60 | 23,80 | 23,60 | 23,80 | -0,83% | 415,00 |
| 10.04.2026 | 23,80 | 24,00 | 23,80 | 24,00 | 0,42% | 463,00 |
| 09.04.2026 | 23,80 | 24,10 | 23,60 | 23,90 | 0,42% | 836,00 |
| 08.04.2026 | 23,50 | 24,00 | 23,30 | 23,80 | 6,25% | 365,00 |
| 07.04.2026 | 22,40 | 22,60 | 22,20 | 22,40 | 0,90% | 852,00 |
| 02.04.2026 | 22,00 | 22,40 | 22,00 | 22,20 | -3,48% | 600,00 |
| 01.04.2026 | 23,00 | 23,00 | 22,80 | 23,00 | 4,55% | 211,00 |
| 31.03.2026 | 22,00 | 22,10 | 21,60 | 22,00 | 1,85% | 274,00 |
| 30.03.2026 | 21,60 | 22,00 | 21,60 | 21,60 | -0,92% | 1.089,00 |
| 27.03.2026 | 22,20 | 22,40 | 21,80 | 21,80 | -1,80% | 32,00 |
| 26.03.2026 | 22,20 | 22,60 | 22,20 | 22,20 | -1,77% | 42,00 |
| 25.03.2026 | 22,40 | 22,80 | 22,40 | 22,60 | 3,67% | 133,00 |
| 24.03.2026 | 21,40 | 21,80 | 21,40 | 21,80 | 4,81% | 28,00 |
| 23.03.2026 | 20,50 | 21,20 | 20,20 | 20,80 | -4,15% | 1.779,00 |
| 20.03.2026 | 21,60 | 21,80 | 21,50 | 21,70 | -0,46% | 42,00 |
| 19.03.2026 | 21,60 | 21,80 | 21,40 | 21,80 | -3,54% | 100,00 |
| 18.03.2026 | 22,60 | 22,80 | 22,60 | 22,60 | 2,73% | 1.500,00 |
| 17.03.2026 | 22,00 | 22,20 | 21,80 | 22,00 | -0,90% | 128,00 |
| 16.03.2026 | 22,00 | 22,20 | 22,00 | 22,20 | -0,89% | - |
| 13.03.2026 | 22,00 | 22,40 | 22,00 | 22,40 | 0,90% | - |
| 12.03.2026 | 22,00 | 22,20 | 22,00 | 22,20 | -0,89% | 492,00 |
| 11.03.2026 | 22,60 | 22,60 | 22,40 | 22,40 | 1,82% | 216,00 |
| 10.03.2026 | 21,80 | 22,20 | 21,80 | 22,00 | 0,00% | 216,00 |
| 09.03.2026 | 21,50 | 22,00 | 20,00 | 22,00 | -0,90% | 637,00 |
| 06.03.2026 | 22,80 | 23,00 | 22,00 | 22,20 | -2,63% | 3.092,00 |
| 05.03.2026 | 23,00 | 23,40 | 22,80 | 22,80 | -2,98% | 156,00 |
| 04.03.2026 | 22,40 | 24,20 | 22,40 | 23,50 | -0,42% | 825,00 |
| 03.03.2026 | 23,60 | 23,80 | 22,80 | 23,60 | -4,07% | 1.320,00 |
| 02.03.2026 | 24,60 | 25,00 | 24,30 | 24,60 | -2,38% | 208,00 |
| 27.02.2026 | 24,60 | 25,40 | 24,60 | 25,20 | 5,00% | 532,00 |
| 26.02.2026 | 23,80 | 24,20 | 23,80 | 24,00 | -2,83% | 68,00 |
| 25.02.2026 | 24,20 | 25,00 | 24,20 | 24,70 | 0,41% | 480,00 |
| 24.02.2026 | 24,20 | 25,10 | 24,20 | 24,60 | 3,36% | 2.681,00 |
| 23.02.2026 | 23,40 | 23,80 | 23,40 | 23,80 | 0,00% | 97,00 |
| 20.02.2026 | 23,40 | 23,80 | 23,40 | 23,80 | 0,00% | 561,00 |
| 19.02.2026 | 23,80 | 24,00 | 23,80 | 23,80 | 0,85% | 405,00 |
| 18.02.2026 | 23,80 | 23,80 | 23,40 | 23,60 | 1,72% | 364,00 |
| 17.02.2026 | 23,00 | 23,40 | 23,00 | 23,20 | 2,65% | - |
| 16.02.2026 | 22,60 | 22,80 | 22,60 | 22,60 | -0,88% | 75,00 |
| 13.02.2026 | 22,40 | 22,80 | 22,40 | 22,80 | 0,00% | 72,00 |
| 12.02.2026 | 22,80 | 23,00 | 22,80 | 22,80 | 0,00% | 3.310,00 |
| 11.02.2026 | 22,40 | 22,80 | 22,40 | 22,80 | 0,88% | 55,00 |
| 10.02.2026 | 22,40 | 22,60 | 22,20 | 22,60 | 0,89% | 270,00 |
| 09.02.2026 | 22,00 | 22,40 | 22,00 | 22,40 | 0,90% | 232,00 |
| 06.02.2026 | 21,40 | 22,20 | 21,40 | 22,20 | 4,23% | 138,00 |
| 05.02.2026 | 21,20 | 21,50 | 21,20 | 21,30 | 0,47% | 491,00 |
| 04.02.2026 | 21,00 | 21,40 | 21,00 | 21,20 | 0,47% | 48,00 |
| 03.02.2026 | 21,00 | 21,10 | 20,60 | 21,10 | 6,57% | 24,00 |
| 02.02.2026 | 19,70 | 20,05 | 19,60 | 19,80 | -1,74% | 10.333,00 |
| 30.01.2026 | 19,80 | 20,20 | 19,80 | 20,15 | -0,25% | 308,00 |
| 29.01.2026 | 20,20 | 20,30 | 19,65 | 20,20 | -0,98% | 692,00 |
| 28.01.2026 | 20,40 | 20,50 | 20,30 | 20,40 | -0,97% | 183,00 |
| 27.01.2026 | 20,40 | 20,60 | 20,40 | 20,60 | 0,49% | 30,00 |
| 26.01.2026 | 20,40 | 21,30 | 20,10 | 20,50 | -0,49% | 522,00 |
| 23.01.2026 | 20,60 | 20,80 | 20,40 | 20,60 | 3,00% | 2.483,00 |
| 22.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 244,00 |
| 21.01.2026 | 19,60 | 19,80 | 19,60 | 19,80 | 0,00% | 205,00 |