3,150€
1,29%
Echtzeit-Aktienkurs Nippon Sheet Glass Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nippon Sheet Glass Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 3,17 | 3,17 | 3,15 | 3,15 | 1,29% | - |
| 22.08.2025 | 3,09 | 3,13 | 3,08 | 3,11 | -1,27% | - |
| 21.08.2025 | 3,14 | 3,16 | 3,13 | 3,15 | 1,61% | - |
| 20.08.2025 | 3,11 | 3,13 | 3,09 | 3,10 | -2,82% | - |
| 19.08.2025 | 3,17 | 3,21 | 3,17 | 3,19 | 2,24% | - |
| 18.08.2025 | 3,12 | 3,13 | 3,11 | 3,12 | -0,32% | - |
| 15.08.2025 | 3,14 | 3,15 | 3,12 | 3,13 | 2,62% | - |
| 14.08.2025 | 3,06 | 3,06 | 3,04 | 3,05 | -3,17% | - |
| 13.08.2025 | 3,15 | 3,17 | 3,14 | 3,15 | -1,87% | - |
| 12.08.2025 | 3,18 | 3,21 | 3,16 | 3,21 | -0,31% | - |
| 11.08.2025 | 3,30 | 3,30 | 3,22 | 3,22 | 0,00% | 425,00 |
| 08.08.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 0,00% | 1.000,00 |
| 07.08.2025 | 3,19 | 3,22 | 3,16 | 3,22 | 2,55% | - |
| 06.08.2025 | 3,15 | 3,15 | 3,13 | 3,14 | 0,64% | - |
| 05.08.2025 | 3,14 | 3,15 | 3,11 | 3,12 | 2,97% | - |
| 04.08.2025 | 2,99 | 3,03 | 2,99 | 3,03 | -0,33% | - |
| 01.08.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 5,19% | 1,00 |
| 31.07.2025 | 2,93 | 2,95 | 2,87 | 2,89 | 0,35% | - |
| 30.07.2025 | 2,87 | 2,89 | 2,87 | 2,88 | 1,41% | - |
| 29.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -4,05% | 20,00 |
| 28.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 2,78% | 234,00 |
| 25.07.2025 | 2,86 | 2,88 | 2,86 | 2,88 | 1,05% | 3.500,00 |
| 24.07.2025 | 2,88 | 2,90 | 2,85 | 2,85 | 1,06% | - |
| 23.07.2025 | 2,88 | 2,88 | 2,80 | 2,82 | 2,17% | 608,00 |
| 22.07.2025 | 2,77 | 2,78 | 2,76 | 2,76 | 0,00% | - |
| 21.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | 100,00 |
| 18.07.2025 | 2,80 | 2,80 | 2,78 | 2,78 | -2,80% | - |
| 17.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 2,14% | 100,00 |
| 16.07.2025 | 2,79 | 2,80 | 2,77 | 2,80 | -3,45% | - |
| 15.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,35% | 1,00 |
| 14.07.2025 | 2,88 | 2,91 | 2,88 | 2,89 | 1,05% | - |
| 11.07.2025 | 2,87 | 2,89 | 2,86 | 2,86 | -1,38% | - |
| 10.07.2025 | 2,88 | 2,92 | 2,87 | 2,90 | 1,40% | - |
| 09.07.2025 | 2,85 | 2,86 | 2,84 | 2,86 | 0,00% | - |
| 08.07.2025 | 2,84 | 2,86 | 2,84 | 2,86 | -0,69% | - |
| 07.07.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 5,88% | 1,00 |
| 04.07.2025 | 2,72 | 2,74 | 2,70 | 2,72 | -1,45% | - |
| 03.07.2025 | 2,74 | 2,76 | 2,72 | 2,76 | 2,99% | - |
| 02.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | 39,00 |
| 01.07.2025 | 2,66 | 2,70 | 2,64 | 2,64 | 0,00% | - |
| 30.06.2025 | 2,68 | 2,68 | 2,64 | 2,64 | -1,49% | - |
| 27.06.2025 | 2,66 | 2,68 | 2,54 | 2,68 | 7,20% | - |
| 26.06.2025 | 2,49 | 2,50 | 2,48 | 2,50 | 1,63% | - |
| 25.06.2025 | 2,45 | 2,47 | 2,45 | 2,46 | 0,82% | - |
| 24.06.2025 | 2,45 | 2,48 | 2,42 | 2,44 | 4,72% | - |
| 23.06.2025 | 2,31 | 2,33 | 2,31 | 2,33 | 0,87% | - |
| 20.06.2025 | 2,35 | 2,35 | 2,27 | 2,31 | -2,53% | - |
| 19.06.2025 | 2,38 | 2,41 | 2,37 | 2,37 | -0,42% | - |
| 18.06.2025 | 2,39 | 2,39 | 2,38 | 2,38 | 0,00% | - |
| 17.06.2025 | 2,39 | 2,39 | 2,37 | 2,38 | -1,24% | - |
| 16.06.2025 | 2,41 | 2,42 | 2,40 | 2,41 | 0,00% | - |
| 13.06.2025 | 2,42 | 2,43 | 2,41 | 2,41 | -2,82% | - |
| 12.06.2025 | 2,49 | 2,50 | 2,46 | 2,48 | 0,00% | - |
| 11.06.2025 | 2,49 | 2,51 | 2,48 | 2,48 | -1,59% | - |
| 10.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | 47,00 |
| 09.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | 20,00 |
| 06.06.2025 | 2,50 | 2,50 | 2,48 | 2,50 | -1,57% | - |
| 05.06.2025 | 2,56 | 2,56 | 2,52 | 2,54 | -1,55% | - |
| 04.06.2025 | 2,59 | 2,59 | 2,56 | 2,58 | -1,53% | - |
| 03.06.2025 | 2,64 | 2,64 | 2,60 | 2,62 | -1,50% | - |
| 02.06.2025 | 2,64 | 2,68 | 2,62 | 2,66 | 0,76% | - |
| 30.05.2025 | 2,70 | 2,70 | 2,62 | 2,64 | 1,54% | - |
| 29.05.2025 | 2,62 | 2,66 | 2,59 | 2,60 | 0,39% | - |
| 28.05.2025 | 2,59 | 2,60 | 2,58 | 2,59 | 0,39% | - |
| 27.05.2025 | 2,55 | 2,58 | 2,54 | 2,58 | 1,57% | - |
| 26.05.2025 | 2,53 | 2,54 | 2,52 | 2,54 | 0,79% | - |
| 23.05.2025 | 2,54 | 2,54 | 2,50 | 2,52 | 0,00% | - |
| 22.05.2025 | 2,53 | 2,56 | 2,51 | 2,52 | 0,00% | - |
| 21.05.2025 | 2,54 | 2,56 | 2,52 | 2,52 | -4,55% | - |
| 20.05.2025 | 2,66 | 2,66 | 2,64 | 2,64 | -3,65% | - |
| 19.05.2025 | 2,73 | 2,75 | 2,71 | 2,74 | 4,18% | - |
| 16.05.2025 | 2,64 | 2,64 | 2,60 | 2,63 | 1,15% | - |
| 15.05.2025 | 2,60 | 2,60 | 2,58 | 2,60 | 3,17% | - |
| 14.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | 150,00 |
| 13.05.2025 | 2,52 | 2,52 | 2,48 | 2,52 | -2,70% | - |
| 12.05.2025 | 2,54 | 2,59 | 2,52 | 2,59 | 2,78% | - |
| 09.05.2025 | 2,52 | 2,52 | 2,48 | 2,52 | 4,13% | - |
| 08.05.2025 | 2,40 | 2,44 | 2,37 | 2,42 | -1,63% | - |
| 07.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | 1,00 |
| 06.05.2025 | 2,50 | 2,52 | 2,50 | 2,52 | 0,40% | - |
| 05.05.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 0,40% | - |
| 02.05.2025 | 2,47 | 2,50 | 2,46 | 2,50 | -0,79% | - |
| 30.04.2025 | 2,52 | 2,52 | 2,48 | 2,52 | -1,18% | - |
| 29.04.2025 | 2,55 | 2,55 | 2,53 | 2,55 | 0,39% | - |
| 28.04.2025 | 2,52 | 2,57 | 2,52 | 2,54 | 4,53% | - |
| 25.04.2025 | 2,40 | 2,43 | 2,40 | 2,43 | -2,02% | - |
| 24.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,40% | 25,00 |
| 23.04.2025 | 2,47 | 2,51 | 2,46 | 2,49 | 7,79% | - |
| 22.04.2025 | 2,29 | 2,33 | 2,27 | 2,31 | 3,13% | - |
| 17.04.2025 | 2,22 | 2,25 | 2,19 | 2,24 | 1,36% | - |
| 16.04.2025 | 2,20 | 2,25 | 2,19 | 2,21 | -1,78% | - |
| 15.04.2025 | 2,23 | 2,25 | 2,21 | 2,25 | 1,35% | - |
| 14.04.2025 | 2,21 | 2,23 | 2,19 | 2,22 | 3,74% | - |
| 11.04.2025 | 2,24 | 2,24 | 2,14 | 2,14 | 0,47% | 800,00 |
| 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 |