1,555€
5,07%
Echtzeit-Aktienkurs NTN Corp.
Bid:
Ask:
Aktienkurse zur NTN Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 1,52 | 1,58 | 1,52 | 1,56 | 5,07% | - |
| 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% | - |
| 28.05.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,00% | - |
| 27.05.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -0,76% | - |
| 26.05.2025 | 1,32 | 1,32 | 1,31 | 1,31 | 0,00% | - |
| 23.05.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -0,76% | - |
| 22.05.2025 | 1,33 | 1,33 | 1,32 | 1,32 | -0,75% | - |
| 21.05.2025 | 1,33 | 1,35 | 1,33 | 1,33 | -1,48% | 381,00 |
| 20.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 19.05.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -0,74% | - |
| 16.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 15.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 14.05.2025 | 1,40 | 1,41 | 1,35 | 1,35 | -2,17% | 6.000,00 |
| 13.05.2025 | 1,38 | 1,38 | 1,36 | 1,38 | 0,00% | - |
| 12.05.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 1,47% | - |
| 09.05.2025 | 1,34 | 1,36 | 1,34 | 1,36 | 3,03% | 200,00 |
| 08.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 07.05.2025 | 1,33 | 1,33 | 1,32 | 1,32 | -3,65% | - |
| 06.05.2025 | 1,37 | 1,37 | 1,36 | 1,37 | 0,74% | - |
| 05.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 02.05.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 1,49% | - |
| 30.04.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -0,74% | - |
| 29.04.2025 | 1,35 | 1,36 | 1,35 | 1,35 | -0,74% | - |
| 28.04.2025 | 1,35 | 1,36 | 1,35 | 1,36 | 0,74% | - |
| 25.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 2,27% | - |
| 24.04.2025 | 1,32 | 1,32 | 1,31 | 1,32 | 0,76% | - |
| 23.04.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 2,34% | - |
| 22.04.2025 | 1,27 | 1,28 | 1,27 | 1,28 | -0,78% | - |
| 17.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 16.04.2025 | 1,28 | 1,29 | 1,28 | 1,29 | -1,53% | - |
| 15.04.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 1,55% | - |
| 14.04.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 2,38% | - |
| 11.04.2025 | 1,28 | 1,28 | 1,26 | 1,26 | -1,56% | - |
| 10.04.2025 | 1,32 | 1,32 | 1,28 | 1,28 | 6,67% | - |
| 09.04.2025 | 1,21 | 1,23 | 1,20 | 1,20 | -7,69% | - |
| 08.04.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 11,11% | - |
| 07.04.2025 | 1,16 | 1,17 | 1,15 | 1,17 | -7,14% | - |
| 04.04.2025 | 1,27 | 1,28 | 1,26 | 1,26 | -4,55% | - |
| 03.04.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -5,71% | - |
| 02.04.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -1,41% | - |
| 01.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 31.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 28.03.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -5,23% | - |
| 27.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 26.03.2025 | 1,54 | 1,54 | 1,53 | 1,53 | 0,00% | - |
| 25.03.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 0,00% | - |
| 24.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 21.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 20.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 19.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 18.03.2025 | 1,51 | 1,51 | 1,50 | 1,51 | 0,00% | - |
| 17.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 14.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 13.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |