16,750€
17,13%
Echtzeit-Aktienkurs NITTO DENKO CORP.
Bid:
Ask:
Aktienkurse zur NITTO DENKO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 16,80 | 16,80 | 16,75 | 16,75 | 0,60% | - |
| 21.01.2025 | 16,65 | 16,70 | 16,60 | 16,65 | 16,43% | - |
| 18.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 17.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 16.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 13.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 12.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 4,38% | - |
| 11.09.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 10.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 09.09.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 05.09.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 16.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 4,51% | - |
| 15.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 14.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 13.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 6,15% | - |
| 12.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 09.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 08.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
| 07.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 5,56% | - |
| 06.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -8,70% | - |
| 02.08.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -6,76% | - |
| 01.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -4,52% | - |
| 29.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -4,91% | - |
| 26.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 7,95% | - |
| 25.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 24.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 23.07.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 22.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 18.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 17.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 2,63% | - |
| 15.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 12.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 11.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 10.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 09.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 08.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 03.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 02.07.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 28.06.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 25.06.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 24.06.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 21.06.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | - |
| 20.06.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 7,04% | - |
| 17.06.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 14.06.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 13.06.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 12.06.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 07.06.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 5,15% | - |
| 06.06.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 05.06.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 04.06.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 03.06.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 31.05.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 30.05.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 29.05.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 28.05.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 27.05.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 24.05.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 23.05.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 22.05.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 21.05.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 17.05.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 15.05.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 14.05.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 10.05.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -5,23% | - |
| 03.05.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 02.05.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 30.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -8,38% | - |
| 29.04.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 25.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,98% | - |
| 24.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 23.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 22.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 19.04.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 17.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 15.04.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 12.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 11.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 08.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | - |
| 05.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 04.04.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 03.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 02.04.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 28.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -4,07% | - |
| 27.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 26.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 25.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 22.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 21.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 20.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 19.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 18.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | - |
| 14.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 13.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 12.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 11.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 08.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 07.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 06.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 05.03.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |