40,500€
1,25%
Echtzeit-Aktienkurs NGK Insulators Ltd.
Bid:
Ask:
Aktienkurse zur NGK Insulators Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 40,50 | 40,70 | 40,10 | 40,60 | 1,50% | - |
| 02.07.2026 | 40,50 | 40,90 | 39,60 | 40,00 | -3,61% | - |
| 01.07.2026 | 41,20 | 41,90 | 41,20 | 41,50 | 0,97% | - |
| 30.06.2026 | 41,00 | 41,30 | 41,00 | 41,10 | 2,24% | - |
| 29.06.2026 | 40,90 | 40,90 | 39,30 | 40,20 | -1,71% | - |
| 26.06.2026 | 42,10 | 42,10 | 40,50 | 40,90 | -3,08% | - |
| 25.06.2026 | 40,90 | 43,40 | 40,90 | 42,20 | 3,18% | - |
| 24.06.2026 | 39,70 | 41,30 | 39,70 | 40,90 | 2,00% | - |
| 23.06.2026 | 42,30 | 42,30 | 38,90 | 40,10 | -3,37% | - |
| 22.06.2026 | 40,10 | 41,50 | 40,10 | 41,50 | 4,01% | - |
| 19.06.2026 | 40,10 | 40,10 | 39,50 | 39,90 | -1,72% | 120,00 |
| 18.06.2026 | 38,10 | 40,60 | 38,10 | 40,60 | 7,12% | 11,00 |
| 17.06.2026 | 37,30 | 38,20 | 37,10 | 37,90 | 4,41% | - |
| 16.06.2026 | 36,50 | 36,50 | 36,10 | 36,30 | 2,25% | - |
| 15.06.2026 | 33,60 | 35,70 | 33,60 | 35,50 | 6,93% | - |
| 12.06.2026 | 33,30 | 33,30 | 32,90 | 33,20 | 3,43% | - |
| 11.06.2026 | 31,90 | 32,40 | 31,70 | 32,10 | 0,31% | - |
| 10.06.2026 | 32,90 | 32,90 | 31,60 | 32,00 | -2,74% | - |
| 09.06.2026 | 33,80 | 33,80 | 32,90 | 32,90 | -6,80% | 48,00 |
| 05.06.2026 | 34,20 | 35,50 | 34,20 | 35,30 | 2,62% | - |
| 04.06.2026 | 34,80 | 34,80 | 33,90 | 34,40 | -1,43% | - |
| 03.06.2026 | 33,70 | 35,10 | 33,70 | 34,90 | 4,49% | - |
| 02.06.2026 | 34,70 | 34,70 | 33,10 | 33,40 | -2,91% | 450,00 |
| 01.06.2026 | 34,00 | 34,50 | 34,00 | 34,40 | 0,88% | - |
| 29.05.2026 | 34,10 | 34,50 | 33,70 | 34,10 | 3,65% | 145,00 |
| 28.05.2026 | 33,30 | 33,30 | 32,30 | 32,90 | -0,90% | - |
| 27.05.2026 | 32,90 | 33,30 | 32,90 | 33,20 | -2,64% | - |
| 26.05.2026 | 34,10 | 34,20 | 33,60 | 34,10 | 1,19% | - |
| 25.05.2026 | 33,70 | 34,20 | 33,30 | 33,70 | 7,32% | 145,00 |
| 22.05.2026 | 31,70 | 32,00 | 31,40 | 31,40 | 1,95% | - |
| 21.05.2026 | 30,20 | 31,10 | 30,20 | 30,80 | 3,70% | - |
| 20.05.2026 | 29,50 | 29,80 | 29,40 | 29,70 | -0,67% | - |
| 19.05.2026 | 30,50 | 30,50 | 29,50 | 29,90 | -2,61% | - |
| 18.05.2026 | 31,00 | 31,00 | 30,30 | 30,70 | 0,33% | - |
| 15.05.2026 | 31,50 | 31,50 | 30,10 | 30,60 | -2,24% | - |
| 14.05.2026 | 31,30 | 31,50 | 31,10 | 31,30 | 0,32% | - |
| 13.05.2026 | 30,20 | 31,30 | 30,20 | 31,20 | 4,70% | - |
| 12.05.2026 | 30,30 | 30,50 | 29,60 | 29,80 | -0,67% | 140,00 |
| 11.05.2026 | 29,40 | 30,30 | 29,40 | 30,00 | 2,04% | - |
| 08.05.2026 | 29,30 | 29,50 | 28,10 | 29,40 | 0,68% | - |
| 07.05.2026 | 29,10 | 29,30 | 29,10 | 29,20 | 2,82% | - |
| 06.05.2026 | 28,20 | 28,50 | 28,20 | 28,40 | 1,07% | - |
| 05.05.2026 | 27,90 | 28,20 | 27,90 | 28,10 | 0,36% | - |
| 04.05.2026 | 27,80 | 28,00 | 26,90 | 28,00 | 3,70% | - |
| 30.04.2026 | 24,60 | 27,00 | 24,60 | 27,00 | 9,31% | - |
| 29.04.2026 | 24,60 | 24,70 | 24,60 | 24,70 | -1,20% | - |
| 28.04.2026 | 24,90 | 25,10 | 24,80 | 25,00 | 0,81% | - |
| 27.04.2026 | 24,90 | 25,80 | 24,40 | 24,80 | 4,64% | - |
| 24.04.2026 | 23,50 | 23,80 | 23,50 | 23,70 | 0,85% | - |
| 23.04.2026 | 23,30 | 23,50 | 23,30 | 23,50 | -1,67% | 750,00 |
| 22.04.2026 | 24,00 | 24,10 | 23,70 | 23,90 | -1,65% | - |
| 21.04.2026 | 24,40 | 24,50 | 24,20 | 24,30 | 0,00% | - |
| 20.04.2026 | 24,70 | 24,70 | 24,20 | 24,30 | 0,00% | - |
| 17.04.2026 | 23,90 | 24,50 | 23,80 | 24,30 | -0,41% | - |
| 16.04.2026 | 24,30 | 24,40 | 24,30 | 24,40 | 2,09% | - |
| 15.04.2026 | 24,00 | 24,00 | 23,50 | 23,90 | 0,00% | - |
| 14.04.2026 | 23,70 | 24,00 | 23,50 | 23,90 | 2,14% | - |
| 13.04.2026 | 23,90 | 23,90 | 23,30 | 23,40 | -2,09% | - |
| 10.04.2026 | 23,90 | 24,40 | 23,90 | 23,90 | 0,42% | - |
| 09.04.2026 | 23,90 | 23,90 | 23,70 | 23,80 | 1,28% | - |
| 08.04.2026 | 23,50 | 23,50 | 23,30 | 23,50 | 4,91% | - |
| 07.04.2026 | 22,30 | 22,70 | 22,20 | 22,40 | 1,36% | - |
| 02.04.2026 | 22,90 | 22,90 | 22,10 | 22,10 | -3,07% | - |
| 01.04.2026 | 22,10 | 22,80 | 22,10 | 22,80 | 3,17% | - |
| 31.03.2026 | 21,70 | 22,20 | 21,50 | 22,10 | 1,38% | - |
| 30.03.2026 | 21,70 | 22,10 | 21,60 | 21,80 | -2,24% | - |
| 27.03.2026 | 22,20 | 22,50 | 21,30 | 22,30 | -1,33% | - |
| 26.03.2026 | 22,30 | 22,90 | 22,30 | 22,60 | 0,00% | - |
| 25.03.2026 | 21,70 | 23,30 | 21,70 | 22,60 | 3,67% | - |
| 24.03.2026 | 20,90 | 21,80 | 20,90 | 21,80 | 3,32% | - |
| 23.03.2026 | 21,60 | 21,60 | 20,10 | 21,10 | -2,76% | - |
| 20.03.2026 | 21,80 | 21,80 | 21,70 | 21,70 | 2,36% | - |
| 19.03.2026 | 22,40 | 22,40 | 21,10 | 21,20 | -6,19% | - |
| 18.03.2026 | 22,70 | 22,70 | 22,10 | 22,60 | 3,67% | - |
| 17.03.2026 | 22,30 | 22,30 | 21,60 | 21,80 | -1,80% | - |
| 16.03.2026 | 22,20 | 23,10 | 21,90 | 22,20 | -0,45% | 1,00 |
| 13.03.2026 | 22,10 | 22,70 | 21,90 | 22,30 | 0,00% | - |
| 12.03.2026 | 22,40 | 22,90 | 22,10 | 22,30 | -0,45% | - |
| 11.03.2026 | 21,60 | 22,60 | 21,60 | 22,40 | 1,36% | - |
| 10.03.2026 | 21,60 | 22,30 | 21,60 | 22,10 | 3,27% | - |
| 09.03.2026 | 21,30 | 21,60 | 20,50 | 21,40 | -6,96% | - |
| 06.03.2026 | 22,90 | 23,00 | 20,70 | 23,00 | -1,29% | - |
| 05.03.2026 | 23,30 | 23,30 | 22,60 | 23,30 | 3,56% | - |
| 04.03.2026 | 22,50 | 23,70 | 22,50 | 22,50 | -1,32% | - |
| 03.03.2026 | 24,60 | 24,60 | 22,60 | 22,80 | -6,56% | 50,00 |
| 02.03.2026 | 25,20 | 25,20 | 23,90 | 24,40 | -2,01% | - |
| 27.02.2026 | 24,00 | 26,30 | 24,00 | 24,90 | 2,89% | - |
| 26.02.2026 | 24,90 | 24,90 | 24,10 | 24,20 | -2,42% | - |
| 25.02.2026 | 24,80 | 25,10 | 23,90 | 24,80 | 0,40% | - |
| 24.02.2026 | 23,80 | 25,70 | 23,80 | 24,70 | 4,22% | - |
| 23.02.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -0,42% | 35,00 |
| 20.02.2026 | 23,80 | 23,80 | 22,50 | 23,80 | 0,42% | - |
| 19.02.2026 | 23,90 | 24,30 | 23,70 | 23,70 | 0,42% | - |
| 18.02.2026 | 23,50 | 23,70 | 23,50 | 23,60 | 1,29% | - |
| 17.02.2026 | 22,70 | 23,30 | 22,70 | 23,30 | 3,10% | - |
| 16.02.2026 | 22,70 | 23,10 | 22,50 | 22,60 | -1,74% | - |
| 13.02.2026 | 22,70 | 23,10 | 22,50 | 23,00 | -0,86% | - |
| 12.02.2026 | 22,90 | 23,20 | 22,90 | 23,20 | 2,20% | - |
| 11.02.2026 | 22,60 | 22,90 | 22,60 | 22,70 | 0,00% | - |
| 10.02.2026 | 22,40 | 22,80 | 22,10 | 22,70 | 2,71% | - |