16,600€
-0,60%
Echtzeit-Aktienkurs NGK Insulators Ltd.
Bid:
Ask:
Aktienkurse zur NGK Insulators Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 16,60 | 17,35 | 16,60 | 16,75 | 0,30% | - |
| 17.11.2025 | 16,75 | 16,85 | 16,25 | 16,70 | -1,18% | 39,00 |
| 14.11.2025 | 17,15 | 17,15 | 15,55 | 16,90 | -3,43% | - |
| 13.11.2025 | 16,95 | 17,85 | 16,95 | 17,50 | 2,94% | - |
| 12.11.2025 | 16,85 | 17,00 | 16,75 | 17,00 | 0,89% | - |
| 11.11.2025 | 16,90 | 17,15 | 16,75 | 16,85 | 3,06% | - |
| 10.11.2025 | 16,40 | 16,40 | 16,15 | 16,35 | 0,62% | - |
| 07.11.2025 | 16,45 | 16,55 | 16,25 | 16,25 | -1,81% | - |
| 06.11.2025 | 15,90 | 16,75 | 15,90 | 16,55 | 3,76% | - |
| 05.11.2025 | 15,35 | 16,15 | 15,35 | 15,95 | 4,59% | - |
| 04.11.2025 | 14,80 | 16,05 | 14,80 | 15,25 | 3,39% | - |
| 03.11.2025 | 14,85 | 14,85 | 14,75 | 14,75 | -1,01% | - |
| 31.10.2025 | 14,45 | 15,15 | 14,25 | 14,90 | 4,56% | - |
| 30.10.2025 | 14,30 | 14,75 | 13,45 | 14,25 | -0,70% | - |
| 29.10.2025 | 14,55 | 14,55 | 14,25 | 14,35 | -2,38% | - |
| 28.10.2025 | 14,80 | 14,80 | 14,45 | 14,70 | 0,00% | - |
| 27.10.2025 | 14,60 | 14,80 | 14,35 | 14,70 | 0,68% | - |
| 24.10.2025 | 14,40 | 14,70 | 14,40 | 14,60 | 1,39% | - |
| 23.10.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 1,05% | - |
| 22.10.2025 | 14,30 | 14,55 | 14,25 | 14,25 | -0,35% | - |
| 21.10.2025 | 14,40 | 14,40 | 14,20 | 14,30 | -0,69% | - |
| 20.10.2025 | 14,20 | 14,55 | 14,15 | 14,40 | 1,05% | - |
| 17.10.2025 | 14,10 | 14,30 | 13,75 | 14,25 | 1,79% | - |
| 16.10.2025 | 14,25 | 14,25 | 13,95 | 14,00 | -2,10% | - |
| 15.10.2025 | 13,65 | 14,40 | 13,65 | 14,30 | 4,76% | - |
| 14.10.2025 | 13,65 | 14,05 | 13,65 | 13,65 | 1,11% | - |
| 13.10.2025 | 13,75 | 13,85 | 13,50 | 13,50 | -4,26% | - |
| 10.10.2025 | 14,65 | 14,65 | 13,85 | 14,10 | -3,09% | - |
| 09.10.2025 | 14,45 | 14,55 | 14,45 | 14,55 | 1,39% | - |
| 08.10.2025 | 14,50 | 14,50 | 14,35 | 14,35 | -2,05% | - |
| 07.10.2025 | 14,60 | 14,70 | 14,50 | 14,65 | -0,34% | - |
| 06.10.2025 | 14,50 | 14,75 | 14,35 | 14,70 | 1,03% | - |
| 03.10.2025 | 14,30 | 14,65 | 14,30 | 14,55 | 2,11% | - |
| 02.10.2025 | 14,30 | 14,30 | 14,25 | 14,25 | -0,35% | - |
| 01.10.2025 | 14,30 | 14,40 | 14,00 | 14,30 | 0,00% | - |
| 30.09.2025 | 14,20 | 14,30 | 14,20 | 14,30 | 1,42% | - |
| 29.09.2025 | 14,15 | 14,25 | 14,05 | 14,10 | -1,40% | - |
| 26.09.2025 | 14,35 | 14,40 | 14,20 | 14,30 | 0,00% | - |
| 25.09.2025 | 13,95 | 14,40 | 13,95 | 14,30 | 2,51% | - |
| 24.09.2025 | 14,35 | 14,35 | 13,95 | 13,95 | -2,45% | - |
| 23.09.2025 | 14,35 | 14,35 | 14,30 | 14,30 | 0,00% | - |
| 22.09.2025 | 14,15 | 14,35 | 14,15 | 14,30 | 1,78% | - |
| 19.09.2025 | 14,20 | 14,20 | 14,00 | 14,05 | -1,75% | - |
| 18.09.2025 | 14,30 | 14,35 | 14,10 | 14,30 | 0,00% | - |
| 17.09.2025 | 14,20 | 14,35 | 14,20 | 14,30 | 1,42% | - |
| 16.09.2025 | 14,15 | 14,35 | 14,10 | 14,10 | -1,05% | - |
| 15.09.2025 | 14,20 | 14,25 | 14,20 | 14,25 | 0,00% | - |
| 12.09.2025 | 14,25 | 14,25 | 14,15 | 14,25 | 0,71% | - |
| 11.09.2025 | 14,05 | 14,25 | 14,05 | 14,15 | -0,70% | - |
| 10.09.2025 | 13,85 | 14,25 | 13,85 | 14,25 | 2,89% | - |
| 09.09.2025 | 14,00 | 14,10 | 13,80 | 13,85 | -0,72% | - |
| 08.09.2025 | 13,85 | 13,95 | 13,85 | 13,95 | 0,00% | - |
| 05.09.2025 | 13,70 | 14,05 | 13,70 | 13,95 | 1,09% | - |
| 04.09.2025 | 13,55 | 13,85 | 13,55 | 13,80 | 1,47% | - |
| 03.09.2025 | 13,40 | 13,60 | 13,40 | 13,60 | 2,26% | - |
| 02.09.2025 | 13,60 | 13,60 | 13,25 | 13,30 | -2,92% | - |
| 01.09.2025 | 13,50 | 13,70 | 13,50 | 13,70 | 1,86% | - |
| 29.08.2025 | 13,50 | 13,95 | 13,40 | 13,45 | 0,00% | - |
| 28.08.2025 | 13,30 | 13,60 | 13,30 | 13,45 | 0,75% | - |
| 27.08.2025 | 13,40 | 13,40 | 13,25 | 13,35 | -0,74% | - |
| 26.08.2025 | 13,30 | 13,45 | 13,25 | 13,45 | 1,51% | - |
| 25.08.2025 | 13,40 | 13,40 | 13,20 | 13,25 | -1,85% | - |
| 22.08.2025 | 13,10 | 13,60 | 13,10 | 13,50 | 3,45% | - |
| 21.08.2025 | 13,10 | 13,25 | 13,05 | 13,05 | 0,00% | - |
| 20.08.2025 | 13,10 | 13,15 | 12,90 | 13,05 | 0,00% | - |
| 19.08.2025 | 13,05 | 13,20 | 13,00 | 13,05 | -0,38% | - |
| 18.08.2025 | 13,15 | 13,15 | 13,05 | 13,10 | 0,00% | - |
| 15.08.2025 | 12,95 | 13,25 | 12,95 | 13,10 | 0,77% | - |
| 14.08.2025 | 13,00 | 13,05 | 12,85 | 13,00 | 0,78% | - |
| 13.08.2025 | 13,00 | 13,05 | 12,75 | 12,90 | -0,39% | - |
| 12.08.2025 | 12,85 | 13,05 | 12,80 | 12,95 | 1,57% | 35,00 |
| 11.08.2025 | 12,75 | 12,85 | 12,65 | 12,75 | -0,78% | - |
| 08.08.2025 | 12,45 | 12,85 | 12,45 | 12,85 | 2,80% | - |
| 07.08.2025 | 12,40 | 12,60 | 12,35 | 12,50 | 1,21% | - |
| 06.08.2025 | 12,10 | 12,45 | 12,10 | 12,35 | 2,49% | - |
| 05.08.2025 | 11,95 | 12,20 | 11,95 | 12,05 | 0,00% | - |
| 04.08.2025 | 11,80 | 12,05 | 11,80 | 12,05 | 2,12% | - |
| 01.08.2025 | 12,10 | 12,10 | 11,75 | 11,80 | -2,48% | - |
| 31.07.2025 | 11,20 | 12,10 | 11,15 | 12,10 | 8,52% | - |
| 30.07.2025 | 11,05 | 11,25 | 11,05 | 11,15 | 1,36% | - |
| 29.07.2025 | 10,90 | 11,10 | 10,90 | 11,00 | 0,92% | - |
| 28.07.2025 | 10,85 | 11,00 | 10,80 | 10,90 | 0,00% | - |
| 25.07.2025 | 11,10 | 11,15 | 10,85 | 10,90 | -1,36% | - |
| 24.07.2025 | 11,05 | 11,25 | 11,00 | 11,05 | -0,90% | - |
| 23.07.2025 | 11,05 | 11,20 | 10,95 | 11,15 | 5,19% | - |
| 22.07.2025 | 10,75 | 10,75 | 10,55 | 10,60 | -0,47% | - |
| 21.07.2025 | 10,65 | 10,75 | 10,65 | 10,65 | 0,47% | - |
| 18.07.2025 | 10,70 | 10,75 | 10,60 | 10,60 | -1,40% | - |
| 17.07.2025 | 10,65 | 10,80 | 10,65 | 10,75 | 1,42% | - |
| 16.07.2025 | 10,65 | 10,65 | 10,50 | 10,60 | -0,47% | - |
| 15.07.2025 | 10,70 | 10,75 | 10,60 | 10,65 | -0,47% | - |
| 14.07.2025 | 10,60 | 10,75 | 10,60 | 10,70 | 1,42% | - |
| 11.07.2025 | 10,70 | 10,70 | 10,50 | 10,55 | -1,86% | - |
| 10.07.2025 | 10,70 | 10,90 | 10,55 | 10,75 | 0,94% | - |
| 09.07.2025 | 10,50 | 10,70 | 10,50 | 10,65 | 0,95% | - |
| 08.07.2025 | 10,45 | 10,55 | 10,45 | 10,55 | 1,44% | - |
| 07.07.2025 | 10,60 | 10,60 | 10,40 | 10,40 | -1,89% | - |
| 04.07.2025 | 10,80 | 10,80 | 10,55 | 10,60 | -2,75% | - |
| 03.07.2025 | 10,65 | 10,95 | 10,60 | 10,90 | 2,83% | - |
| 02.07.2025 | 10,60 | 11,00 | 10,55 | 10,60 | 0,95% | - |