2,600€
0,78%
Echtzeit-Aktienkurs Nippon Sheet Glass Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nippon Sheet Glass Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 2,72% | 2,00 |
| 02.07.2026 | 2,60 | 2,64 | 2,56 | 2,57 | 0,39% | - |
| 01.07.2026 | 2,58 | 2,60 | 2,56 | 2,56 | -2,29% | - |
| 30.06.2026 | 2,59 | 2,62 | 2,58 | 2,62 | 0,00% | - |
| 29.06.2026 | 2,59 | 2,62 | 2,56 | 2,62 | 0,77% | - |
| 26.06.2026 | 2,60 | 2,62 | 2,56 | 2,60 | 3,17% | - |
| 25.06.2026 | 2,58 | 2,58 | 2,52 | 2,52 | -1,95% | - |
| 24.06.2026 | 2,58 | 2,60 | 2,56 | 2,57 | 0,39% | - |
| 23.06.2026 | 2,56 | 2,57 | 2,52 | 2,56 | 1,59% | - |
| 22.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | 1,00 |
| 19.06.2026 | 2,57 | 2,58 | 2,56 | 2,58 | -0,39% | - |
| 18.06.2026 | 2,56 | 2,60 | 2,55 | 2,59 | 1,17% | - |
| 17.06.2026 | 2,54 | 2,58 | 2,54 | 2,56 | 1,19% | - |
| 16.06.2026 | 2,55 | 2,56 | 2,52 | 2,53 | -0,39% | - |
| 15.06.2026 | 2,54 | 2,55 | 2,52 | 2,54 | -3,05% | - |
| 12.06.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | 500,00 |
| 11.06.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | 15,00 |
| 10.06.2026 | 2,53 | 2,56 | 2,49 | 2,50 | -0,40% | - |
| 09.06.2026 | 2,55 | 2,58 | 2,47 | 2,51 | -0,40% | - |
| 08.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | 8,00 |
| 05.06.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | 1.955,00 |
| 04.06.2026 | 2,55 | 2,56 | 2,52 | 2,54 | 0,00% | - |
| 03.06.2026 | 2,56 | 2,56 | 2,54 | 2,54 | -0,78% | - |
| 02.06.2026 | 2,56 | 2,56 | 2,54 | 2,56 | -0,78% | - |
| 01.06.2026 | 2,56 | 2,58 | 2,55 | 2,58 | 1,57% | - |
| 29.05.2026 | 2,58 | 2,58 | 2,54 | 2,54 | -1,93% | 14.664,00 |
| 28.05.2026 | 2,58 | 2,59 | 2,55 | 2,59 | 1,17% | - |
| 27.05.2026 | 2,57 | 2,58 | 2,56 | 2,56 | 0,79% | - |
| 26.05.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | 16,00 |
| 25.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 3,15% | 1,00 |
| 22.05.2026 | 2,56 | 2,56 | 2,54 | 2,54 | -1,55% | 9.829,00 |
| 21.05.2026 | 2,54 | 2,62 | 2,54 | 2,58 | -2,27% | 10.856,00 |
| 20.05.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 3,94% | 10,00 |
| 19.05.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | 500,00 |
| 18.05.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | 10,00 |
| 15.05.2026 | 2,60 | 2,64 | 2,60 | 2,60 | -0,76% | 1.273,00 |
| 14.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | 3,00 |
| 13.05.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 1.157,00 |
| 12.05.2026 | 2,58 | 2,60 | 2,58 | 2,60 | -1,14% | 7.930,00 |
| 08.05.2026 | 2,62 | 2,64 | 2,61 | 2,63 | 1,94% | - |
| 07.05.2026 | 2,62 | 2,64 | 2,58 | 2,58 | -1,15% | - |
| 06.05.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -2,61% | - |
| 05.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 2,29% | 4,00 |
| 04.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | 54,00 |
| 30.04.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 6,40% | 9,00 |
| 29.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | 140,00 |
| 28.04.2026 | 2,56 | 2,56 | 2,54 | 2,54 | 0,00% | 6.462,00 |
| 27.04.2026 | 2,52 | 2,60 | 2,52 | 2,54 | -0,39% | 6.469,00 |
| 24.04.2026 | 2,56 | 2,58 | 2,54 | 2,55 | -1,92% | - |
| 23.04.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 9,00 |
| 22.04.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | 1,00 |
| 21.04.2026 | 2,56 | 2,56 | 2,53 | 2,54 | 0,00% | - |
| 20.04.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | 9,00 |
| 17.04.2026 | 2,56 | 2,64 | 2,56 | 2,62 | 3,97% | - |
| 16.04.2026 | 2,54 | 2,54 | 2,52 | 2,52 | -3,08% | - |
| 15.04.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | 60,00 |
| 14.04.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | 37,00 |
| 13.04.2026 | 2,56 | 2,60 | 2,56 | 2,60 | 0,78% | - |
| 10.04.2026 | 2,56 | 2,58 | 2,56 | 2,58 | -1,53% | - |
| 09.04.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 0,38% | 770,00 |
| 08.04.2026 | 2,60 | 2,63 | 2,58 | 2,61 | 1,56% | - |
| 07.04.2026 | 2,58 | 2,60 | 2,54 | 2,57 | -2,65% | - |
| 02.04.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 2,33% | 9,00 |
| 01.04.2026 | 2,62 | 2,64 | 2,58 | 2,58 | -4,44% | - |
| 31.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 4,65% | 37,00 |
| 30.03.2026 | 2,66 | 2,66 | 2,58 | 2,58 | 0,78% | 73,00 |
| 27.03.2026 | 2,60 | 2,60 | 2,56 | 2,56 | -3,03% | - |
| 26.03.2026 | 2,58 | 2,64 | 2,58 | 2,64 | -1,49% | 9.422,00 |
| 25.03.2026 | 2,72 | 2,72 | 2,56 | 2,68 | -4,29% | 12.980,00 |
| 24.03.2026 | 3,30 | 3,30 | 2,80 | 2,80 | 3,70% | 4.507,00 |
| 23.03.2026 | 2,22 | 2,90 | 2,22 | 2,70 | 8,43% | 4.428,00 |
| 20.03.2026 | 2,49 | 2,49 | 2,48 | 2,49 | 2,05% | - |
| 19.03.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | 2.000,00 |
| 18.03.2026 | 2,58 | 2,58 | 2,50 | 2,50 | 0,00% | - |
| 17.03.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | 888,00 |
| 16.03.2026 | 2,54 | 2,58 | 2,52 | 2,56 | -7,25% | - |
| 13.03.2026 | 2,66 | 2,76 | 2,66 | 2,76 | 3,76% | 2.079,00 |
| 12.03.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | 110,00 |
| 11.03.2026 | 2,70 | 2,70 | 2,64 | 2,66 | -3,62% | - |
| 10.03.2026 | 2,74 | 2,80 | 2,72 | 2,76 | 2,22% | - |
| 09.03.2026 | 2,59 | 2,72 | 2,59 | 2,70 | 0,00% | - |
| 06.03.2026 | 2,76 | 2,78 | 2,68 | 2,70 | -5,59% | - |
| 05.03.2026 | 2,92 | 2,95 | 2,84 | 2,86 | -2,39% | - |
| 04.03.2026 | 2,88 | 2,95 | 2,83 | 2,93 | -4,56% | - |
| 03.03.2026 | 3,19 | 3,19 | 3,03 | 3,07 | -7,81% | - |
| 02.03.2026 | 3,33 | 3,33 | 3,27 | 3,33 | 1,83% | - |
| 27.02.2026 | 3,33 | 3,33 | 3,26 | 3,27 | 1,24% | - |
| 26.02.2026 | 3,25 | 3,25 | 3,21 | 3,23 | -2,42% | - |
| 25.02.2026 | 3,27 | 3,31 | 3,27 | 3,31 | -1,78% | - |
| 24.02.2026 | 3,35 | 3,37 | 3,33 | 3,37 | 4,66% | - |
| 23.02.2026 | 3,24 | 3,24 | 3,22 | 3,22 | -0,31% | - |
| 20.02.2026 | 3,27 | 3,27 | 3,21 | 3,23 | 0,00% | - |
| 19.02.2026 | 3,25 | 3,25 | 3,21 | 3,23 | -3,58% | - |
| 18.02.2026 | 3,35 | 3,37 | 3,33 | 3,35 | 1,82% | - |
| 17.02.2026 | 3,27 | 3,29 | 3,25 | 3,29 | 0,61% | - |
| 16.02.2026 | 3,32 | 3,32 | 3,27 | 3,27 | -0,61% | - |
| 13.02.2026 | 3,33 | 3,33 | 3,27 | 3,29 | -0,60% | - |
| 12.02.2026 | 3,33 | 3,34 | 3,29 | 3,31 | 1,22% | - |
| 11.02.2026 | 3,25 | 3,27 | 3,24 | 3,27 | 2,83% | - |
| 10.02.2026 | 3,28 | 3,28 | 3,18 | 3,18 | -2,45% | 2.738,00 |