2,890€
1,76%
Echtzeit-Aktienkurs NIPPON SHEET GLASS
Bid:
Ask:
Aktienkurse zur NIPPON SHEET GLASS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 11.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 10.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 2,14% | - |
| 09.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 08.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 07.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 2,96% | - |
| 04.07.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 03.07.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 3,85% | - |
| 02.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 01.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 30.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 27.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 7,38% | - |
| 26.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 25.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 24.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 5,22% | - |
| 23.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 20.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 19.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 18.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 17.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 16.06.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -2,52% | - |
| 13.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 12.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 11.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 10.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 09.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -3,25% | - |
| 06.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 05.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 04.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 03.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 02.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | - |
| 30.05.2025 | 2,64 | 2,68 | 2,64 | 2,68 | 3,08% | 22,00 |
| 29.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 28.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |
| 27.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 26.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 23.05.2025 | 2,52 | 2,56 | 2,52 | 2,56 | 2,40% | 2.000,00 |
| 22.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 21.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -6,11% | - |
| 20.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,96% | - |
| 19.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 3,85% | - |
| 16.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 4,00% | - |
| 15.05.2025 | 2,56 | 2,56 | 2,50 | 2,50 | -2,34% | 103,00 |
| 14.05.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 4,92% | - |
| 13.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 12.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 3,28% | 3.000,00 |
| 09.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | - |
| 08.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,07% | - |
| 07.05.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 2,50% | 163,00 |
| 06.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 05.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 02.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,91% | - |
| 30.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | 1.500,00 |
| 29.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 28.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 4,20% | - |
| 25.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 24.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 23.04.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 8,93% | - |
| 22.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 17.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 16.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 15.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 14.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 11.04.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 10.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 5,88% | - |
| 09.04.2025 | 1,97 | 2,04 | 1,97 | 2,04 | -2,86% | 2.500,00 |
| 08.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 12,90% | - |
| 07.04.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -13,89% | - |
| 04.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -4,42% | - |
| 03.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -3,42% | - |
| 02.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | 10,00 |
| 01.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -3,31% | - |
| 31.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 28.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,94% | - |
| 27.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 26.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 25.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 24.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 21.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 20.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 19.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,79% | - |
| 18.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 17.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | 31,00 |
| 14.03.2025 | 2,64 | 2,70 | 2,64 | 2,70 | 0,00% | 392,00 |
| 13.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 12.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | - |
| 11.03.2025 | 2,74 | 2,78 | 2,74 | 2,78 | -6,08% | 205,00 |
| 10.03.2025 | 2,88 | 2,96 | 2,88 | 2,96 | 8,82% | 2.000,00 |
| 07.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 06.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 8,80% | - |
| 05.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 04.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 03.03.2025 | 2,46 | 2,50 | 2,46 | 2,50 | 0,00% | 448,00 |
| 28.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 27.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 26.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 5,00% | - |
| 25.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 24.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 21.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 20.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 4,20% | - |