27,400€
-1,44%
Echtzeit-Aktienkurs NGK INSULATORS
Bid:
Ask:
Aktienkurse zur NGK INSULATORS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 27,10 | 27,40 | 27,10 | 27,40 | -1,44% | - |
| 11.11.2026 | 27,30 | 27,80 | 27,20 | 27,80 | 5,30% | - |
| 10.11.2026 | 26,50 | 26,50 | 26,10 | 26,40 | 4,35% | 208,00 |
| 09.11.2026 | 24,90 | 25,50 | 24,50 | 25,30 | 3,69% | 200,00 |
| 06.11.2026 | 24,20 | 24,50 | 24,10 | 24,40 | -8,27% | - |
| 05.11.2026 | 26,50 | 26,60 | 26,50 | 26,60 | -6,34% | - |
| 04.11.2026 | 27,90 | 28,40 | 27,90 | 28,40 | -1,39% | - |
| 03.11.2026 | 28,90 | 28,90 | 28,80 | 28,80 | -0,69% | - |
| 02.11.2026 | 29,10 | 29,20 | 28,80 | 29,00 | 3,94% | - |
| 30.10.2026 | 26,10 | 28,60 | 25,70 | 27,90 | 0,36% | - |
| 29.10.2026 | 27,50 | 27,80 | 27,50 | 27,80 | 0,36% | - |
| 28.10.2026 | 27,50 | 27,70 | 27,20 | 27,70 | 3,36% | - |
| 27.10.2026 | 26,70 | 26,90 | 26,50 | 26,80 | 2,68% | - |
| 26.10.2026 | 26,10 | 26,10 | 25,80 | 26,10 | 0,38% | - |
| 23.10.2026 | 25,70 | 26,00 | 25,70 | 26,00 | -2,62% | - |
| 22.10.2026 | 26,50 | 26,70 | 26,30 | 26,70 | -4,98% | - |
| 21.10.2026 | 27,70 | 28,30 | 27,70 | 28,10 | 0,72% | - |
| 20.10.2026 | 27,90 | 28,20 | 27,70 | 27,90 | -5,10% | - |
| 19.10.2026 | 29,30 | 29,50 | 29,10 | 29,40 | 1,73% | - |
| 16.10.2026 | 29,50 | 29,80 | 28,90 | 28,90 | -0,69% | - |
| 15.10.2026 | 29,70 | 29,70 | 29,10 | 29,10 | -6,73% | - |
| 14.10.2026 | 31,70 | 31,70 | 31,00 | 31,20 | -0,95% | - |
| 13.10.2026 | 31,30 | 31,50 | 31,30 | 31,50 | -3,37% | - |
| 12.10.2026 | 31,90 | 32,60 | 31,90 | 32,60 | 1,56% | - |
| 09.10.2026 | 31,70 | 32,20 | 31,40 | 32,10 | 2,88% | - |
| 08.10.2026 | 32,10 | 32,10 | 31,20 | 31,20 | -6,02% | - |
| 07.10.2026 | 33,10 | 33,50 | 33,00 | 33,20 | -0,90% | - |
| 06.10.2026 | 33,50 | 33,70 | 33,50 | 33,50 | 1,82% | - |
| 05.10.2026 | 32,90 | 32,90 | 32,70 | 32,90 | 4,44% | - |
| 02.10.2026 | 31,50 | 31,70 | 31,50 | 31,50 | 0,96% | - |
| 01.10.2026 | 30,90 | 31,40 | 30,50 | 31,20 | 1,63% | - |
| 30.09.2026 | 30,70 | 30,80 | 30,50 | 30,70 | 1,32% | - |
| 28.09.2026 | 30,30 | 30,40 | 30,00 | 30,30 | 0,00% | - |
| 25.09.2026 | 29,90 | 30,40 | 29,90 | 30,30 | 2,71% | - |
| 24.09.2026 | 29,70 | 29,70 | 29,50 | 29,50 | 0,00% | - |
| 23.09.2026 | 29,40 | 29,50 | 29,40 | 29,50 | 1,37% | - |
| 22.09.2026 | 29,30 | 29,30 | 29,10 | 29,10 | 0,00% | - |
| 18.09.2026 | 28,90 | 29,30 | 28,70 | 29,10 | -1,02% | - |
| 16.09.2026 | 28,90 | 29,50 | 28,90 | 29,40 | 3,52% | - |
| 15.09.2026 | 28,30 | 28,50 | 28,10 | 28,40 | 0,35% | - |
| 14.09.2026 | 28,30 | 28,50 | 28,10 | 28,30 | 1,43% | - |
| 11.09.2026 | 27,70 | 28,10 | 27,70 | 27,90 | -1,06% | - |
| 10.09.2026 | 28,10 | 28,40 | 28,10 | 28,20 | -1,40% | - |
| 09.09.2026 | 28,70 | 29,00 | 28,50 | 28,60 | 2,14% | 4,00 |
| 08.09.2026 | 28,50 | 28,50 | 27,90 | 28,00 | -4,44% | - |
| 07.09.2026 | 29,30 | 29,50 | 29,30 | 29,30 | 0,34% | - |
| 04.09.2026 | 28,70 | 29,30 | 28,70 | 29,20 | 4,66% | - |
| 03.09.2026 | 28,20 | 28,20 | 27,90 | 27,90 | 0,72% | - |
| 02.09.2026 | 27,50 | 27,90 | 27,50 | 27,70 | -4,48% | - |
| 01.09.2026 | 28,50 | 29,00 | 28,50 | 29,00 | 1,05% | - |
| 31.08.2026 | 28,50 | 28,70 | 28,50 | 28,70 | 0,70% | - |
| 28.08.2026 | 28,50 | 28,60 | 28,10 | 28,50 | -2,06% | - |
| 27.08.2026 | 29,10 | 29,30 | 28,90 | 29,10 | 0,00% | - |
| 26.08.2026 | 29,10 | 29,20 | 28,90 | 29,10 | 1,39% | - |
| 25.08.2026 | 28,90 | 28,90 | 28,70 | 28,70 | -1,37% | - |
| 24.08.2026 | 29,10 | 29,30 | 28,90 | 29,10 | -0,68% | - |
| 21.08.2026 | 29,50 | 29,50 | 29,30 | 29,30 | -2,01% | - |
| 20.08.2026 | 29,90 | 30,00 | 29,90 | 29,90 | -0,99% | - |
| 19.08.2026 | 29,70 | 30,50 | 29,70 | 30,20 | -3,82% | - |
| 18.08.2026 | 31,70 | 31,80 | 31,20 | 31,40 | -5,14% | 392,00 |
| 17.08.2026 | 32,90 | 33,20 | 32,80 | 33,10 | 2,48% | - |
| 14.08.2026 | 32,10 | 32,30 | 31,90 | 32,30 | -1,22% | - |
| 13.08.2026 | 33,00 | 33,10 | 32,50 | 32,70 | 4,47% | - |
| 12.08.2026 | 31,10 | 31,40 | 31,10 | 31,30 | 1,95% | - |
| 11.08.2026 | 30,80 | 30,80 | 30,70 | 30,70 | -0,65% | - |
| 10.08.2026 | 30,90 | 31,10 | 30,70 | 30,90 | -0,64% | - |
| 07.08.2026 | 30,90 | 31,20 | 30,70 | 31,10 | -1,58% | - |
| 06.08.2026 | 31,90 | 31,90 | 31,50 | 31,60 | -3,07% | - |
| 05.08.2026 | 32,60 | 32,80 | 32,20 | 32,60 | 6,19% | 5,00 |
| 04.08.2026 | 30,30 | 30,70 | 30,30 | 30,70 | 0,66% | - |
| 03.08.2026 | 30,70 | 30,70 | 30,30 | 30,50 | 1,67% | - |
| 31.07.2026 | 30,70 | 30,80 | 29,90 | 30,00 | 7,14% | - |
| 30.07.2026 | 28,10 | 28,20 | 27,90 | 28,00 | -0,71% | - |
| 29.07.2026 | 27,90 | 28,40 | 27,50 | 28,20 | -3,42% | - |
| 28.07.2026 | 29,90 | 29,90 | 29,20 | 29,20 | -10,15% | - |
| 27.07.2026 | 32,50 | 32,70 | 32,50 | 32,50 | -0,61% | - |
| 24.07.2026 | 32,30 | 32,70 | 32,30 | 32,70 | -1,80% | - |
| 23.07.2026 | 33,50 | 33,50 | 32,90 | 33,30 | -0,30% | - |
| 22.07.2026 | 33,70 | 33,70 | 33,30 | 33,40 | 2,77% | - |
| 21.07.2026 | 32,70 | 32,70 | 31,70 | 32,50 | 3,17% | - |
| 20.07.2026 | 31,70 | 31,70 | 31,50 | 31,50 | -2,17% | - |
| 17.07.2026 | 31,50 | 32,30 | 31,50 | 32,20 | -5,57% | 328,00 |
| 16.07.2026 | 34,70 | 35,10 | 34,10 | 34,10 | -6,06% | - |
| 15.07.2026 | 36,30 | 36,50 | 36,10 | 36,30 | 2,25% | - |
| 14.07.2026 | 35,50 | 36,00 | 35,50 | 35,50 | -1,93% | 39,00 |
| 13.07.2026 | 36,10 | 36,30 | 35,70 | 36,20 | -4,99% | 316,00 |
| 10.07.2026 | 38,30 | 38,40 | 37,90 | 38,10 | 0,53% | - |
| 09.07.2026 | 37,70 | 37,90 | 37,50 | 37,90 | 3,55% | - |
| 08.07.2026 | 37,50 | 37,70 | 36,60 | 36,60 | -5,91% | - |
| 07.07.2026 | 38,50 | 38,90 | 38,50 | 38,90 | -2,51% | - |
| 06.07.2026 | 39,90 | 40,10 | 39,70 | 39,90 | -1,72% | - |
| 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% | - |