2,130€
-1,84%
Echtzeit-Aktienkurs Nippon Sheet Glass Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nippon Sheet Glass Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 2,18 | 2,28 | 2,08 | 2,13 | -1,84% | - |
| 09.04.2025 | 2,00 | 2,18 | 1,97 | 2,17 | -0,46% | - |
| 08.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 6,34% | 400,00 |
| 07.04.2025 | 2,02 | 2,13 | 1,95 | 2,05 | -1,91% | 1,00 |
| 04.04.2025 | 2,19 | 2,21 | 2,08 | 2,09 | -8,33% | - |
| 03.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -4,60% | 111,00 |
| 02.04.2025 | 2,39 | 2,41 | 2,36 | 2,39 | 0,42% | - |
| 01.04.2025 | 2,38 | 2,39 | 2,35 | 2,38 | -2,86% | - |
| 31.03.2025 | 2,45 | 2,46 | 2,42 | 2,45 | 0,82% | - |
| 28.03.2025 | 2,47 | 2,48 | 2,43 | 2,43 | -4,33% | - |
| 27.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | 100,00 |
| 26.03.2025 | 2,60 | 2,60 | 2,57 | 2,58 | -1,15% | - |
| 25.03.2025 | 2,58 | 2,61 | 2,58 | 2,61 | 1,56% | - |
| 24.03.2025 | 2,56 | 2,57 | 2,56 | 2,57 | -1,91% | - |
| 21.03.2025 | 2,62 | 2,62 | 2,60 | 2,62 | -1,87% | - |
| 20.03.2025 | 2,67 | 2,69 | 2,67 | 2,67 | 0,38% | - |
| 19.03.2025 | 2,62 | 2,66 | 2,62 | 2,66 | 1,53% | - |
| 18.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,24% | 30,00 |
| 17.03.2025 | 2,68 | 2,70 | 2,68 | 2,68 | 0,00% | - |
| 14.03.2025 | 2,66 | 2,70 | 2,66 | 2,68 | -1,47% | - |
| 13.03.2025 | 2,72 | 2,74 | 2,71 | 2,72 | -2,86% | - |
| 12.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | 450,00 |
| 11.03.2025 | 2,78 | 2,78 | 2,70 | 2,72 | -5,23% | - |
| 10.03.2025 | 2,92 | 2,92 | 2,86 | 2,87 | 3,24% | - |
| 07.03.2025 | 2,76 | 2,78 | 2,74 | 2,78 | 2,21% | - |
| 06.03.2025 | 2,76 | 2,76 | 2,72 | 2,72 | 7,94% | - |
| 05.03.2025 | 2,52 | 2,52 | 2,49 | 2,52 | 3,28% | - |
| 04.03.2025 | 2,49 | 2,49 | 2,42 | 2,44 | -0,81% | - |
| 03.03.2025 | 2,49 | 2,50 | 2,44 | 2,46 | -3,91% | - |
| 28.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | 500,00 |
| 27.02.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 1,56% | - |
| 26.02.2025 | 2,54 | 2,56 | 2,54 | 2,56 | 4,92% | - |
| 25.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | 425,00 |
| 24.02.2025 | 2,45 | 2,45 | 2,42 | 2,42 | -2,42% | - |
| 21.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | 150,00 |
| 20.02.2025 | 2,51 | 2,51 | 2,50 | 2,50 | 2,88% | - |
| 19.02.2025 | 2,42 | 2,43 | 2,42 | 2,43 | -1,22% | - |
| 18.02.2025 | 2,42 | 2,46 | 2,42 | 2,46 | 3,80% | 2.300,00 |
| 17.02.2025 | 2,36 | 2,37 | 2,36 | 2,37 | -1,25% | - |
| 14.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 3,90% | 200,00 |
| 13.02.2025 | 2,29 | 2,32 | 2,29 | 2,31 | 10,00% | - |
| 12.02.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | 2.372,00 |
| 11.02.2025 | 2,14 | 2,14 | 2,12 | 2,12 | -0,47% | - |
| 10.02.2025 | 2,13 | 2,13 | 2,11 | 2,13 | -3,18% | - |
| 07.02.2025 | 2,19 | 2,21 | 2,19 | 2,20 | -2,65% | - |
| 06.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -4,24% | 1.500,00 |
| 05.02.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | 200,00 |
| 04.02.2025 | 2,31 | 2,31 | 2,29 | 2,30 | -0,86% | - |
| 03.02.2025 | 2,32 | 2,34 | 2,31 | 2,32 | -0,43% | - |
| 31.01.2025 | 2,33 | 2,35 | 2,33 | 2,33 | -1,69% | - |
| 30.01.2025 | 2,36 | 2,37 | 2,35 | 2,37 | 0,00% | - |
| 29.01.2025 | 2,36 | 2,37 | 2,36 | 2,37 | -2,87% | - |
| 28.01.2025 | 2,43 | 2,44 | 2,43 | 2,44 | -1,61% | - |
| 27.01.2025 | 2,47 | 2,49 | 2,47 | 2,48 | 5,98% | - |
| 24.01.2025 | 2,35 | 2,36 | 2,33 | 2,34 | 2,18% | - |
| 23.01.2025 | 2,29 | 2,30 | 2,29 | 2,29 | 1,33% | - |
| 22.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | 725,00 |
| 21.01.2025 | 2,29 | 2,29 | 2,28 | 2,28 | 3,64% | - |
| 20.01.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 5,26% | 600,00 |
| 17.01.2025 | 2,09 | 2,09 | 2,07 | 2,09 | 0,97% | - |
| 16.01.2025 | 2,05 | 2,07 | 2,05 | 2,07 | 2,22% | - |
| 15.01.2025 | 2,01 | 2,03 | 2,01 | 2,03 | 1,00% | - |
| 14.01.2025 | 2,03 | 2,03 | 2,01 | 2,01 | -1,72% | - |
| 13.01.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,49% | 666,00 |
| 10.01.2025 | 2,05 | 2,07 | 2,03 | 2,05 | -0,97% | - |
| 09.01.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -0,96% | - |
| 08.01.2025 | 2,09 | 2,11 | 2,09 | 2,09 | -4,13% | - |
| 07.01.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | 2.289,00 |
| 06.01.2025 | 2,17 | 2,17 | 2,15 | 2,16 | -1,37% | - |
| 03.01.2025 | 2,19 | 2,19 | 2,17 | 2,19 | 0,46% | - |
| 02.01.2025 | 2,18 | 2,20 | 2,18 | 2,18 | -0,91% | - |
| 30.12.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | 725,00 |
| 27.12.2024 | 2,18 | 2,18 | 2,12 | 2,12 | 0,47% | 2.150,00 |
| 23.12.2024 | 2,11 | 2,13 | 2,11 | 2,11 | -0,94% | - |
| 20.12.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -1,84% | - |
| 19.12.2024 | 2,17 | 2,17 | 2,15 | 2,17 | -2,25% | - |
| 18.12.2024 | 2,21 | 2,23 | 2,20 | 2,22 | 0,91% | - |
| 17.12.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,45% | 220,00 |
| 16.12.2024 | 2,22 | 2,23 | 2,21 | 2,21 | 1,38% | - |
| 13.12.2024 | 2,20 | 2,20 | 2,17 | 2,18 | 0,00% | - |
| 12.12.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,46% | 200,00 |
| 11.12.2024 | 2,20 | 2,21 | 2,19 | 2,19 | 1,39% | - |
| 10.12.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 4,35% | 392,00 |
| 09.12.2024 | 2,07 | 2,07 | 2,05 | 2,07 | 1,97% | - |
| 06.12.2024 | 2,03 | 2,05 | 2,03 | 2,03 | 0,00% | - |
| 05.12.2024 | 2,05 | 2,05 | 2,03 | 2,03 | -1,93% | - |
| 04.12.2024 | 2,07 | 2,07 | 2,06 | 2,07 | -1,90% | - |
| 03.12.2024 | 2,11 | 2,13 | 2,11 | 2,11 | -0,94% | - |
| 02.12.2024 | 2,11 | 2,13 | 2,11 | 2,13 | 0,95% | - |
| 29.11.2024 | 2,09 | 2,11 | 2,09 | 2,11 | 0,00% | - |
| 28.11.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 1,93% | - |
| 27.11.2024 | 2,07 | 2,07 | 2,06 | 2,07 | -1,90% | - |
| 26.11.2024 | 2,09 | 2,11 | 2,09 | 2,11 | 0,00% | - |
| 25.11.2024 | 2,11 | 2,11 | 2,09 | 2,11 | -0,94% | - |
| 22.11.2024 | 2,11 | 2,15 | 2,11 | 2,13 | 1,91% | - |
| 21.11.2024 | 2,07 | 2,09 | 2,07 | 2,09 | 2,96% | - |
| 20.11.2024 | 2,03 | 2,05 | 2,03 | 2,03 | -2,87% | - |
| 19.11.2024 | 2,09 | 2,13 | 2,09 | 2,09 | 0,97% | - |
| 18.11.2024 | 2,07 | 2,07 | 2,06 | 2,07 | -0,96% | - |
| 15.11.2024 | 2,05 | 2,09 | 2,05 | 2,09 | -0,48% | - |