21,400€
0,94%
Echtzeit-Aktienkurs NIPPON EL. GLASS
Bid:
Ask:
Aktienkurse zur NIPPON EL. GLASS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 21,40 | 21,60 | 21,30 | 21,50 | 1,42% | - |
| 21.11.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 20.11.2024 | 20,90 | 21,10 | 20,90 | 21,00 | 1,45% | - |
| 19.11.2024 | 20,70 | 21,00 | 20,60 | 20,70 | 0,49% | - |
| 18.11.2024 | 20,60 | 20,70 | 20,60 | 20,60 | 0,98% | - |
| 15.11.2024 | 20,15 | 20,40 | 20,15 | 20,40 | 1,49% | - |
| 14.11.2024 | 20,15 | 20,15 | 20,00 | 20,10 | -0,50% | - |
| 13.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | 100,00 |
| 12.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 28,00 |
| 11.11.2024 | 20,40 | 20,60 | 20,40 | 20,60 | -1,90% | - |
| 08.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 134,00 |
| 07.11.2024 | 20,60 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 06.11.2024 | 20,60 | 20,80 | 20,60 | 20,60 | 0,98% | - |
| 05.11.2024 | 20,30 | 20,40 | 20,20 | 20,40 | -0,49% | - |
| 04.11.2024 | 20,70 | 20,70 | 20,50 | 20,50 | -0,49% | - |
| 01.11.2024 | 20,30 | 20,60 | 20,20 | 20,60 | -0,96% | - |
| 31.10.2024 | 21,10 | 21,10 | 20,70 | 20,80 | 4,26% | - |
| 30.10.2024 | 20,70 | 20,80 | 19,95 | 19,95 | -2,21% | - |
| 29.10.2024 | 20,30 | 20,40 | 20,15 | 20,40 | 1,24% | - |
| 28.10.2024 | 20,15 | 20,20 | 20,00 | 20,15 | 0,25% | - |
| 25.10.2024 | 20,00 | 20,20 | 20,00 | 20,10 | -0,25% | - |
| 24.10.2024 | 20,15 | 20,30 | 20,00 | 20,15 | 0,00% | - |
| 23.10.2024 | 20,40 | 20,40 | 20,10 | 20,15 | -1,23% | - |
| 22.10.2024 | 20,40 | 20,40 | 20,30 | 20,40 | -0,97% | - |
| 21.10.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -1,90% | - |
| 18.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 3,00 |
| 17.10.2024 | 20,90 | 21,20 | 20,90 | 21,00 | 0,00% | - |
| 16.10.2024 | 20,90 | 21,00 | 20,80 | 21,00 | 1,94% | - |
| 15.10.2024 | 21,10 | 21,10 | 20,50 | 20,60 | -2,37% | - |
| 14.10.2024 | 21,30 | 21,30 | 21,10 | 21,10 | -0,47% | - |
| 11.10.2024 | 21,10 | 21,20 | 21,00 | 21,20 | -0,47% | - |
| 10.10.2024 | 21,20 | 21,30 | 21,00 | 21,30 | 0,00% | - |
| 09.10.2024 | 21,20 | 21,30 | 21,10 | 21,30 | -2,29% | - |
| 08.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 45,00 |
| 07.10.2024 | 21,60 | 21,70 | 21,30 | 21,40 | -2,73% | - |
| 04.10.2024 | 21,70 | 22,00 | 21,60 | 22,00 | 2,80% | - |
| 03.10.2024 | 21,40 | 21,50 | 21,30 | 21,40 | -0,93% | - |
| 02.10.2024 | 21,50 | 21,70 | 21,40 | 21,60 | 1,89% | - |
| 01.10.2024 | 21,30 | 21,40 | 21,00 | 21,20 | 0,00% | - |
| 30.09.2024 | 21,20 | 21,40 | 21,00 | 21,20 | 3,92% | - |
| 27.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -4,67% | 500,00 |
| 26.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,42% | 500,00 |
| 25.09.2024 | 21,10 | 21,20 | 21,00 | 21,10 | 0,00% | - |
| 24.09.2024 | 21,10 | 21,10 | 20,90 | 21,10 | 0,48% | - |
| 23.09.2024 | 20,80 | 21,20 | 20,80 | 21,00 | 0,48% | - |
| 20.09.2024 | 20,90 | 21,00 | 20,80 | 20,90 | 0,00% | - |
| 19.09.2024 | 20,60 | 21,00 | 20,60 | 20,90 | 1,46% | - |
| 18.09.2024 | 20,50 | 20,70 | 20,40 | 20,60 | 0,00% | - |
| 17.09.2024 | 20,60 | 20,80 | 20,60 | 20,60 | 0,98% | - |
| 16.09.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -0,49% | - |
| 13.09.2024 | 20,50 | 20,60 | 20,40 | 20,50 | 0,49% | - |
| 12.09.2024 | 20,40 | 20,40 | 20,15 | 20,40 | -2,86% | - |
| 11.09.2024 | 20,50 | 21,00 | 20,40 | 21,00 | 2,44% | - |
| 10.09.2024 | 20,50 | 20,60 | 20,15 | 20,50 | -0,97% | - |
| 09.09.2024 | 20,60 | 20,80 | 20,60 | 20,70 | 4,81% | - |
| 06.09.2024 | 20,40 | 20,50 | 19,75 | 19,75 | -4,13% | - |
| 05.09.2024 | 20,50 | 20,70 | 20,40 | 20,60 | 0,98% | - |
| 04.09.2024 | 20,40 | 20,60 | 20,30 | 20,40 | -1,45% | - |
| 03.09.2024 | 21,20 | 21,30 | 20,60 | 20,70 | -2,36% | - |
| 02.09.2024 | 21,20 | 21,20 | 21,10 | 21,20 | -2,30% | - |
| 30.08.2024 | 21,70 | 21,80 | 21,60 | 21,70 | 2,36% | - |
| 29.08.2024 | 21,20 | 21,50 | 21,20 | 21,20 | 0,00% | - |
| 28.08.2024 | 21,30 | 21,40 | 21,10 | 21,20 | 0,95% | - |
| 27.08.2024 | 20,90 | 21,00 | 20,90 | 21,00 | -1,87% | - |
| 26.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 70,00 |
| 23.08.2024 | 21,40 | 21,50 | 21,20 | 21,40 | -1,83% | - |
| 22.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 440,00 |
| 21.08.2024 | 21,60 | 21,70 | 21,40 | 21,60 | 0,93% | - |
| 20.08.2024 | 21,40 | 21,60 | 21,30 | 21,40 | -1,38% | - |
| 19.08.2024 | 21,70 | 21,80 | 21,60 | 21,70 | 2,36% | - |
| 16.08.2024 | 21,40 | 21,40 | 21,10 | 21,20 | -3,64% | - |
| 15.08.2024 | 21,80 | 23,00 | 21,80 | 22,00 | 2,80% | 1.400,00 |
| 14.08.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 234,00 |
| 13.08.2024 | 21,20 | 22,20 | 21,20 | 21,40 | 3,88% | 929,00 |
| 12.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | 200,00 |
| 09.08.2024 | 21,10 | 21,10 | 20,70 | 20,90 | 0,97% | - |
| 08.08.2024 | 20,40 | 20,80 | 20,15 | 20,70 | 7,25% | - |
| 07.08.2024 | 20,40 | 20,40 | 19,30 | 19,30 | 1,58% | 115,00 |
| 06.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | 86,00 |
| 05.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -5,80% | 578,00 |
| 02.08.2024 | 21,20 | 21,30 | 20,40 | 20,70 | -4,17% | - |
| 01.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 150,00 |
| 31.07.2024 | 22,20 | 22,20 | 21,60 | 21,60 | 1,89% | 168,00 |
| 30.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -4,50% | 50,00 |
| 29.07.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 5,21% | 176,00 |
| 26.07.2024 | 21,40 | 21,60 | 21,10 | 21,10 | -0,47% | - |
| 25.07.2024 | 21,40 | 21,40 | 21,00 | 21,20 | 1,44% | - |
| 24.07.2024 | 21,60 | 21,70 | 20,80 | 20,90 | -2,34% | - |
| 23.07.2024 | 21,40 | 21,40 | 21,20 | 21,40 | 0,47% | - |
| 22.07.2024 | 21,10 | 21,40 | 21,10 | 21,30 | 1,91% | - |
| 19.07.2024 | 21,00 | 21,10 | 20,80 | 20,90 | -0,48% | - |
| 18.07.2024 | 21,20 | 21,30 | 21,00 | 21,00 | 0,00% | - |
| 17.07.2024 | 21,30 | 21,40 | 21,00 | 21,00 | -0,94% | - |
| 16.07.2024 | 21,00 | 21,20 | 21,00 | 21,20 | -0,93% | - |
| 15.07.2024 | 21,40 | 21,40 | 21,20 | 21,40 | 0,47% | - |
| 12.07.2024 | 21,20 | 21,40 | 21,10 | 21,30 | 0,47% | - |
| 11.07.2024 | 21,20 | 21,50 | 21,20 | 21,20 | 0,00% | - |
| 10.07.2024 | 20,90 | 21,20 | 20,90 | 21,20 | 0,47% | - |
| 09.07.2024 | 21,20 | 21,20 | 21,00 | 21,10 | 0,48% | - |
| 08.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |