2,510€
-1,18%
Echtzeit-Aktienkurs Nippon Sheet Glass Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nippon Sheet Glass Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,54 | 2,54 | 2,48 | 2,52 | -0,79% | - |
| 05.06.2025 | 2,58 | 2,58 | 2,52 | 2,54 | -0,78% | - |
| 04.06.2025 | 2,64 | 2,64 | 2,55 | 2,56 | -3,76% | - |
| 03.06.2025 | 2,66 | 2,67 | 2,61 | 2,66 | 0,76% | - |
| 02.06.2025 | 2,64 | 2,66 | 2,62 | 2,64 | 0,76% | - |
| 30.05.2025 | 2,60 | 2,69 | 2,60 | 2,62 | 0,77% | - |
| 29.05.2025 | 2,59 | 2,66 | 2,59 | 2,60 | -0,38% | - |
| 28.05.2025 | 2,59 | 2,62 | 2,58 | 2,61 | 1,16% | - |
| 27.05.2025 | 2,54 | 2,59 | 2,54 | 2,58 | 1,57% | - |
| 26.05.2025 | 2,52 | 2,55 | 2,52 | 2,54 | 0,79% | - |
| 23.05.2025 | 2,52 | 2,56 | 2,50 | 2,52 | 0,00% | - |
| 22.05.2025 | 2,45 | 2,56 | 2,45 | 2,52 | 0,40% | - |
| 21.05.2025 | 2,64 | 2,64 | 2,50 | 2,51 | -5,64% | - |
| 20.05.2025 | 2,74 | 2,74 | 2,64 | 2,66 | -3,62% | - |
| 19.05.2025 | 2,62 | 2,77 | 2,62 | 2,76 | 4,55% | - |
| 16.05.2025 | 2,60 | 2,66 | 2,60 | 2,64 | 1,54% | - |
| 15.05.2025 | 2,55 | 2,62 | 2,55 | 2,60 | 1,56% | - |
| 14.05.2025 | 2,52 | 2,60 | 2,52 | 2,56 | 0,79% | - |
| 13.05.2025 | 2,58 | 2,58 | 2,50 | 2,54 | -1,93% | - |
| 12.05.2025 | 2,47 | 2,60 | 2,47 | 2,59 | 4,44% | - |
| 09.05.2025 | 2,41 | 2,53 | 2,41 | 2,48 | 1,64% | - |
| 08.05.2025 | 2,44 | 2,45 | 2,39 | 2,44 | -0,81% | - |
| 07.05.2025 | 2,49 | 2,49 | 2,41 | 2,46 | -0,40% | - |
| 06.05.2025 | 2,50 | 2,51 | 2,47 | 2,47 | -1,59% | - |
| 05.05.2025 | 2,50 | 2,53 | 2,49 | 2,51 | 0,40% | - |
| 02.05.2025 | 2,53 | 2,54 | 2,45 | 2,50 | -1,57% | - |
| 30.04.2025 | 2,54 | 2,54 | 2,46 | 2,54 | -0,78% | - |
| 29.04.2025 | 2,54 | 2,56 | 2,54 | 2,56 | 0,79% | - |
| 28.04.2025 | 2,48 | 2,56 | 2,48 | 2,54 | 4,10% | - |
| 25.04.2025 | 2,48 | 2,48 | 2,38 | 2,44 | -1,21% | - |
| 24.04.2025 | 2,50 | 2,50 | 2,40 | 2,47 | -0,80% | - |
| 23.04.2025 | 2,33 | 2,54 | 2,33 | 2,49 | 7,33% | - |
| 22.04.2025 | 2,23 | 2,34 | 2,23 | 2,32 | 3,57% | - |
| 17.04.2025 | 2,21 | 2,27 | 2,21 | 2,24 | 1,36% | - |
| 16.04.2025 | 2,25 | 2,26 | 2,17 | 2,21 | -1,78% | - |
| 15.04.2025 | 2,22 | 2,27 | 2,21 | 2,25 | 1,35% | - |
| 14.04.2025 | 2,18 | 2,25 | 2,18 | 2,22 | 1,37% | - |
| 11.04.2025 | 2,16 | 2,21 | 2,11 | 2,19 | 1,39% | - |
| 10.04.2025 | 2,17 | 2,26 | 2,10 | 2,16 | 0,00% | - |
| 09.04.2025 | 2,13 | 2,20 | 1,97 | 2,16 | 1,41% | - |
| 08.04.2025 | 2,13 | 2,24 | 2,11 | 2,13 | 4,16% | - |
| 07.04.2025 | 2,03 | 2,14 | 1,96 | 2,05 | -3,54% | - |
| 04.04.2025 | 2,28 | 2,28 | 2,09 | 2,12 | -7,02% | - |
| 03.04.2025 | 2,38 | 2,38 | 2,25 | 2,28 | -5,39% | - |
| 02.04.2025 | 2,38 | 2,41 | 2,35 | 2,41 | 0,84% | - |
| 01.04.2025 | 2,44 | 2,44 | 2,34 | 2,39 | -2,45% | - |
| 31.03.2025 | 2,45 | 2,46 | 2,41 | 2,45 | -0,41% | - |
| 28.03.2025 | 2,49 | 2,51 | 2,43 | 2,46 | -3,91% | - |
| 27.03.2025 | 2,58 | 2,60 | 2,55 | 2,56 | 0,00% | - |
| 26.03.2025 | 2,61 | 2,61 | 2,56 | 2,56 | -2,66% | - |
| 25.03.2025 | 2,57 | 2,63 | 2,57 | 2,63 | 1,94% | - |
| 24.03.2025 | 2,62 | 2,62 | 2,55 | 2,58 | -1,15% | - |
| 21.03.2025 | 2,67 | 2,67 | 2,57 | 2,61 | -1,51% | - |
| 20.03.2025 | 2,66 | 2,68 | 2,64 | 2,65 | -0,38% | - |
| 19.03.2025 | 2,66 | 2,68 | 2,62 | 2,66 | 0,00% | - |
| 18.03.2025 | 2,67 | 2,69 | 2,64 | 2,66 | -0,75% | - |
| 17.03.2025 | 2,68 | 2,71 | 2,67 | 2,68 | 0,00% | - |
| 14.03.2025 | 2,72 | 2,72 | 2,65 | 2,68 | -0,74% | - |
| 13.03.2025 | 2,74 | 2,75 | 2,70 | 2,70 | -2,17% | - |
| 12.03.2025 | 2,73 | 2,78 | 2,72 | 2,76 | 1,85% | - |
| 11.03.2025 | 2,91 | 2,91 | 2,70 | 2,71 | -6,87% | - |
| 10.03.2025 | 2,77 | 2,95 | 2,77 | 2,91 | 5,05% | - |
| 07.03.2025 | 2,75 | 2,81 | 2,71 | 2,77 | 0,73% | - |
| 06.03.2025 | 2,52 | 2,79 | 2,52 | 2,75 | 8,27% | - |
| 05.03.2025 | 2,44 | 2,54 | 2,44 | 2,54 | 4,96% | - |
| 04.03.2025 | 2,47 | 2,51 | 2,41 | 2,42 | -1,63% | - |
| 03.03.2025 | 2,53 | 2,53 | 2,44 | 2,46 | -3,53% | - |
| 28.02.2025 | 2,59 | 2,59 | 2,50 | 2,55 | -1,54% | - |
| 27.02.2025 | 2,56 | 2,61 | 2,56 | 2,59 | 1,17% | - |
| 26.02.2025 | 2,55 | 2,58 | 2,53 | 2,56 | 5,79% | - |
| 25.02.2025 | 2,43 | 2,46 | 2,41 | 2,42 | 0,00% | - |
| 24.02.2025 | 2,45 | 2,46 | 2,41 | 2,42 | -1,22% | - |
| 21.02.2025 | 2,50 | 2,50 | 2,43 | 2,45 | -1,21% | - |
| 20.02.2025 | 2,42 | 2,53 | 2,42 | 2,48 | 2,90% | - |
| 19.02.2025 | 2,39 | 2,45 | 2,39 | 2,41 | 0,84% | - |
| 18.02.2025 | 2,37 | 2,40 | 2,37 | 2,39 | 0,84% | - |
| 17.02.2025 | 2,40 | 2,40 | 2,35 | 2,37 | -1,25% | - |
| 14.02.2025 | 2,29 | 2,40 | 2,29 | 2,40 | 4,80% | - |
| 13.02.2025 | 2,13 | 2,31 | 2,13 | 2,29 | 7,51% | - |
| 12.02.2025 | 2,12 | 2,15 | 2,06 | 2,13 | -0,47% | - |
| 11.02.2025 | 2,13 | 2,14 | 2,12 | 2,14 | 0,47% | - |
| 10.02.2025 | 2,20 | 2,20 | 2,11 | 2,13 | -3,18% | - |
| 07.02.2025 | 2,38 | 2,38 | 2,17 | 2,20 | -6,78% | - |
| 06.02.2025 | 2,34 | 2,43 | 2,30 | 2,36 | 0,85% | - |
| 05.02.2025 | 2,31 | 2,37 | 2,31 | 2,34 | 0,43% | - |
| 04.02.2025 | 2,33 | 2,33 | 2,29 | 2,33 | -0,43% | - |
| 03.02.2025 | 2,32 | 2,36 | 2,31 | 2,34 | 0,86% | - |
| 31.01.2025 | 2,37 | 2,37 | 2,31 | 2,32 | -2,11% | - |
| 30.01.2025 | 2,37 | 2,39 | 2,35 | 2,37 | 0,42% | - |
| 29.01.2025 | 2,45 | 2,45 | 2,35 | 2,36 | -4,45% | - |
| 28.01.2025 | 2,45 | 2,47 | 2,43 | 2,47 | 0,82% | - |
| 27.01.2025 | 2,34 | 2,48 | 2,34 | 2,45 | 4,70% | 425,00 |
| 24.01.2025 | 2,29 | 2,39 | 2,29 | 2,34 | 2,18% | - |
| 23.01.2025 | 2,29 | 2,33 | 2,27 | 2,29 | -0,87% | - |
| 22.01.2025 | 2,28 | 2,32 | 2,28 | 2,31 | 0,43% | - |
| 21.01.2025 | 2,26 | 2,31 | 2,26 | 2,30 | 1,77% | - |
| 20.01.2025 | 2,09 | 2,31 | 2,01 | 2,26 | 7,11% | - |
| 17.01.2025 | 2,06 | 2,11 | 2,06 | 2,11 | 2,93% | - |
| 16.01.2025 | 2,03 | 2,07 | 2,03 | 2,05 | 1,23% | - |
| 15.01.2025 | 2,01 | 2,05 | 2,01 | 2,03 | 0,75% | - |