1,925€
3,49%
Echtzeit-Aktienkurs NTN Corp.
Bid:
Ask:
Aktienkurse zur NTN Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,93 | 1,94 | 1,93 | 1,94 | 4,03% | - |
| 14.10.2025 | 1,87 | 1,87 | 1,86 | 1,86 | 2,76% | - |
| 13.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -7,18% | - |
| 10.10.2025 | 1,87 | 1,95 | 1,85 | 1,95 | 2,63% | 1.000,00 |
| 09.10.2025 | 1,90 | 1,90 | 1,89 | 1,90 | 1,06% | - |
| 08.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,57% | - |
| 07.10.2025 | 1,91 | 2,00 | 1,91 | 1,91 | -0,52% | 1.000,00 |
| 06.10.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,52% | - |
| 03.10.2025 | 1,92 | 1,93 | 1,92 | 1,93 | 0,52% | - |
| 02.10.2025 | 1,91 | 1,92 | 1,90 | 1,92 | 0,52% | - |
| 01.10.2025 | 1,90 | 1,91 | 1,90 | 1,91 | 0,00% | - |
| 30.09.2025 | 1,92 | 1,92 | 1,91 | 1,91 | -0,52% | - |
| 29.09.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | - |
| 26.09.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 0,52% | - |
| 25.09.2025 | 1,94 | 1,94 | 1,93 | 1,93 | 1,58% | - |
| 24.09.2025 | 1,89 | 1,90 | 1,89 | 1,90 | -2,06% | - |
| 23.09.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,57% | - |
| 22.09.2025 | 1,92 | 1,92 | 1,91 | 1,91 | -1,55% | - |
| 19.09.2025 | 1,92 | 1,94 | 1,92 | 1,94 | 0,52% | - |
| 18.09.2025 | 1,92 | 1,93 | 1,92 | 1,93 | 0,00% | - |
| 17.09.2025 | 1,92 | 1,93 | 1,92 | 1,93 | 0,52% | - |
| 16.09.2025 | 1,93 | 1,93 | 1,92 | 1,92 | -2,54% | - |
| 15.09.2025 | 1,96 | 1,97 | 1,96 | 1,97 | 2,07% | - |
| 12.09.2025 | 1,94 | 1,94 | 1,93 | 1,93 | -1,53% | - |
| 11.09.2025 | 1,95 | 1,96 | 1,95 | 1,96 | 1,55% | - |
| 10.09.2025 | 1,94 | 1,94 | 1,93 | 1,93 | -0,52% | - |
| 09.09.2025 | 1,94 | 1,94 | 1,93 | 1,94 | -1,02% | 3.030,00 |
| 08.09.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |
| 05.09.2025 | 1,96 | 1,97 | 1,95 | 1,97 | -3,43% | 600,00 |
| 04.09.2025 | 1,94 | 2,04 | 1,94 | 2,04 | 6,81% | 3.830,00 |
| 03.09.2025 | 1,92 | 1,93 | 1,91 | 1,91 | 2,14% | - |
| 02.09.2025 | 1,88 | 1,88 | 1,87 | 1,87 | -0,53% | - |
| 01.09.2025 | 1,87 | 1,88 | 1,87 | 1,88 | 0,53% | - |
| 29.08.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 1,08% | - |
| 28.08.2025 | 1,85 | 1,93 | 1,85 | 1,85 | 1,09% | 560,00 |
| 27.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 26.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 25.08.2025 | 1,85 | 1,86 | 1,85 | 1,85 | 0,00% | - |
| 22.08.2025 | 1,86 | 1,86 | 1,85 | 1,85 | 0,27% | - |
| 21.08.2025 | 1,85 | 1,85 | 1,84 | 1,85 | 1,37% | - |
| 20.08.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,68% | - |
| 19.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 18.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 15.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | - |
| 14.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 13.08.2025 | 1,76 | 1,77 | 1,75 | 1,75 | -2,23% | - |
| 12.08.2025 | 1,77 | 1,79 | 1,77 | 1,79 | -1,65% | 700,00 |
| 11.08.2025 | 1,75 | 1,82 | 1,75 | 1,82 | 1,11% | 1.000,00 |
| 08.08.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 1,12% | - |
| 07.08.2025 | 1,77 | 1,78 | 1,77 | 1,78 | -0,56% | 650,00 |
| 06.08.2025 | 1,78 | 1,79 | 1,78 | 1,79 | 5,29% | - |
| 05.08.2025 | 1,71 | 1,71 | 1,70 | 1,70 | 9,68% | - |
| 04.08.2025 | 1,49 | 1,55 | 1,49 | 1,55 | 4,73% | - |
| 01.08.2025 | 1,49 | 1,49 | 1,48 | 1,48 | 0,68% | - |
| 31.07.2025 | 1,48 | 1,48 | 1,47 | 1,47 | 0,00% | - |
| 30.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 29.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 28.07.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 2,84% | - |
| 25.07.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -1,40% | - |
| 24.07.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -0,69% | - |
| 23.07.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 4,35% | - |
| 22.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | - |
| 21.07.2025 | 1,42 | 1,42 | 1,41 | 1,41 | 1,44% | - |
| 18.07.2025 | 1,40 | 1,40 | 1,39 | 1,39 | 0,00% | - |
| 17.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 16.07.2025 | 1,40 | 1,41 | 1,39 | 1,41 | 0,00% | - |
| 15.07.2025 | 1,43 | 1,45 | 1,41 | 1,41 | -2,76% | 1,00 |
| 14.07.2025 | 1,42 | 1,45 | 1,42 | 1,45 | 2,84% | 190,00 |
| 11.07.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 0,71% | - |
| 10.07.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 1,45% | - |
| 09.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 08.07.2025 | 1,34 | 1,37 | 1,34 | 1,37 | 1,48% | 1.650,00 |
| 07.07.2025 | 1,34 | 1,35 | 1,34 | 1,35 | -2,17% | - |
| 04.07.2025 | 1,37 | 1,38 | 1,37 | 1,38 | -0,72% | - |
| 03.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | - |
| 02.07.2025 | 1,36 | 1,37 | 1,36 | 1,36 | -0,73% | - |
| 01.07.2025 | 1,34 | 1,37 | 1,34 | 1,37 | 2,24% | 1.650,00 |
| 30.06.2025 | 1,33 | 1,35 | 1,33 | 1,34 | 0,00% | 505,00 |
| 27.06.2025 | 1,34 | 1,35 | 1,34 | 1,34 | 1,52% | - |
| 26.06.2025 | 1,29 | 1,35 | 1,29 | 1,32 | 3,13% | 600,00 |
| 25.06.2025 | 1,28 | 1,29 | 1,28 | 1,28 | 0,00% | - |
| 24.06.2025 | 1,29 | 1,29 | 1,28 | 1,28 | 1,59% | - |
| 23.06.2025 | 1,25 | 1,26 | 1,25 | 1,26 | -0,79% | - |
| 20.06.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -2,31% | - |
| 19.06.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 0,78% | - |
| 18.06.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 3,20% | - |
| 17.06.2025 | 1,25 | 1,26 | 1,25 | 1,25 | -1,57% | - |
| 16.06.2025 | 1,27 | 1,28 | 1,27 | 1,27 | 0,00% | - |
| 13.06.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -0,78% | - |
| 12.06.2025 | 1,28 | 1,29 | 1,28 | 1,28 | -0,78% | - |
| 11.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,38% | - |
| 10.06.2025 | 1,27 | 1,27 | 1,26 | 1,26 | 0,00% | - |
| 09.06.2025 | 1,25 | 1,26 | 1,25 | 1,26 | -3,08% | - |
| 06.06.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 2,36% | - |
| 05.06.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -2,31% | - |
| 04.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 03.06.2025 | 1,30 | 1,34 | 1,30 | 1,31 | -0,76% | 188,00 |
| 02.06.2025 | 1,30 | 1,32 | 1,29 | 1,32 | 1,54% | - |
| 30.05.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 0,78% | - |
| 29.05.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,77% | - |