22,200€
Echtzeit-Aktienkurs NGK Insulators Ltd.
Bid:
Ask:
Aktienkurse zur NGK Insulators Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 22,10 | 22,20 | 22,10 | 22,20 | 0,00% | - |
| 06.02.2026 | 21,40 | 22,20 | 21,40 | 22,20 | 4,72% | 34,00 |
| 05.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 04.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 03.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 3,52% | - |
| 02.02.2026 | 19,50 | 19,90 | 19,50 | 19,90 | 0,51% | 4,00 |
| 30.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 29.01.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | - |
| 28.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 27.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 26.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 23.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 22.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 21.01.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 20.01.2026 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 19.01.2026 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | 125,00 |
| 16.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 15.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | 2,00 |
| 14.01.2026 | 20,00 | 20,60 | 20,00 | 20,60 | 3,52% | 100,00 |
| 13.01.2026 | 19,50 | 19,90 | 19,50 | 19,90 | 4,74% | 50,00 |
| 12.01.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 09.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 08.01.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | 15,00 |
| 07.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 06.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 05.01.2026 | 18,40 | 18,60 | 18,30 | 18,60 | 3,33% | 2.527,00 |
| 02.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 30.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 29.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 23.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 22.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 19.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | - |
| 18.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 17.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 16.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,72% | - |
| 15.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 12.12.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 11.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 10.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 09.12.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 08.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 05.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 04.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | - |
| 03.12.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
| 02.12.2025 | 17,90 | 18,20 | 17,90 | 18,20 | 7,06% | 2.500,00 |
| 01.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 28.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 27.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 26.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 25.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 24.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 21.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 20.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 19.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 18.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 17.11.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | 30,00 |
| 14.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,33% | - |
| 13.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 2,99% | - |
| 12.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 11.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 10.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 07.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 06.11.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 4,49% | - |
| 05.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 04.11.2025 | 15,10 | 15,50 | 15,10 | 15,50 | 6,16% | 507,00 |
| 03.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 31.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 30.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 29.10.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 28.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 27.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 24.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 23.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 22.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 21.10.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 20.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 17.10.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 16.10.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 15.10.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 2,92% | 300,00 |
| 14.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 13.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -4,26% | - |
| 10.10.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 09.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 08.10.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 07.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 06.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 03.10.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 02.10.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 01.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 30.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 29.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 26.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | 2,00 |
| 25.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | - |
| 24.09.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 23.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 22.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 19.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 18.09.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 17.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 16.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |