2,410€
0,42%
Echtzeit-Aktienkurs Nippon Sheet Glass Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nippon Sheet Glass Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,42 | 2,42 | 2,40 | 2,41 | 0,42% | - |
| 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% | - |
| 19.02.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 18.02.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 17.02.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 14.02.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 4,50% | - |
| 13.02.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | - |
| 12.02.2025 | 2,04 | 2,16 | 2,04 | 2,16 | 2,86% | 10.000,00 |
| 11.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 10.02.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 07.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -8,40% | - |
| 06.02.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 3,48% | - |
| 05.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 04.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 03.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | - |
| 31.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | - |
| 30.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 29.01.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -3,31% | - |
| 28.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 27.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 4,27% | - |
| 24.01.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 3,54% | - |
| 23.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 22.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 21.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 20.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 8,74% | - |
| 17.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 16.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 2,02% | - |
| 15.01.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 14.01.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -2,94% | - |
| 13.01.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 10.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 09.01.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 08.01.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 07.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 06.01.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 03.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 02.01.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 30.12.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 27.12.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 23.12.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 20.12.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 19.12.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 18.12.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 17.12.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 16.12.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 13.12.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 12.12.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 11.12.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | - |
| 10.12.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | - |
| 09.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | - |
| 06.12.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 05.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 04.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 03.12.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 02.12.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 29.11.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 28.11.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |