27,900€
3,33%
Echtzeit-Aktienkurs NIPPON EL. GLASS
Bid:
Ask:
Aktienkurse zur NIPPON EL. GLASS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | 103,00 |
| 10.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,47% | 18,00 |
| 09.10.2025 | 28,00 | 28,30 | 27,90 | 28,30 | 1,43% | - |
| 08.10.2025 | 27,80 | 27,90 | 27,70 | 27,90 | -0,71% | - |
| 07.10.2025 | 28,00 | 28,10 | 27,90 | 28,10 | -0,71% | - |
| 06.10.2025 | 28,20 | 28,30 | 27,90 | 28,30 | 0,35% | - |
| 03.10.2025 | 28,10 | 28,30 | 27,80 | 28,20 | -0,70% | - |
| 01.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,79% | 6,00 |
| 30.09.2025 | 27,90 | 27,90 | 27,80 | 27,90 | 0,72% | - |
| 29.09.2025 | 27,60 | 27,80 | 27,60 | 27,70 | 0,00% | - |
| 26.09.2025 | 27,70 | 27,90 | 27,70 | 27,70 | -1,07% | - |
| 25.09.2025 | 28,00 | 28,00 | 27,90 | 28,00 | 0,00% | - |
| 24.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 80,00 |
| 23.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 1,00 |
| 22.09.2025 | 28,10 | 28,10 | 27,80 | 28,00 | 0,36% | - |
| 19.09.2025 | 27,90 | 27,90 | 27,80 | 27,90 | -1,41% | - |
| 18.09.2025 | 28,30 | 28,40 | 28,10 | 28,30 | 1,43% | - |
| 17.09.2025 | 27,90 | 27,90 | 27,70 | 27,90 | 1,09% | - |
| 16.09.2025 | 28,20 | 28,20 | 27,60 | 27,60 | -0,72% | 102,00 |
| 05.09.2025 | 27,90 | 28,00 | 27,70 | 27,80 | 1,83% | - |
| 04.09.2025 | 27,20 | 27,40 | 27,10 | 27,30 | 3,80% | - |
| 03.09.2025 | 26,40 | 26,70 | 26,10 | 26,30 | 1,15% | - |
| 02.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 1,00 |
| 01.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | 30,00 |
| 29.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | 86,00 |
| 28.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | 35,00 |
| 27.08.2025 | 25,70 | 25,70 | 25,60 | 25,70 | 0,00% | - |
| 26.08.2025 | 25,80 | 25,90 | 25,70 | 25,70 | 2,80% | - |
| 25.08.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -2,72% | 2,00 |
| 22.08.2025 | 25,40 | 25,70 | 25,30 | 25,70 | 4,05% | - |
| 21.08.2025 | 24,70 | 24,80 | 24,70 | 24,70 | 0,41% | - |
| 20.08.2025 | 24,70 | 24,70 | 24,50 | 24,60 | -1,20% | - |
| 19.08.2025 | 24,90 | 25,10 | 24,80 | 24,90 | 0,40% | - |
| 18.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,40% | 50,00 |
| 15.08.2025 | 24,80 | 24,90 | 24,60 | 24,70 | 0,82% | - |
| 14.08.2025 | 24,50 | 24,60 | 24,50 | 24,50 | 0,00% | - |
| 13.08.2025 | 24,60 | 24,70 | 24,50 | 24,50 | -0,81% | - |
| 12.08.2025 | 24,50 | 24,80 | 24,40 | 24,70 | -1,20% | - |
| 11.08.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 2,04% | 65,00 |
| 08.08.2025 | 24,40 | 24,50 | 24,30 | 24,50 | -0,41% | - |
| 07.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | 92,00 |
| 06.08.2025 | 24,10 | 24,10 | 23,90 | 24,00 | 1,27% | - |
| 05.08.2025 | 23,80 | 23,90 | 23,70 | 23,70 | -0,84% | - |
| 04.08.2025 | 23,60 | 23,90 | 23,50 | 23,90 | 5,75% | - |
| 01.08.2025 | 23,20 | 23,20 | 22,60 | 22,60 | -5,83% | 2,00 |
| 31.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 8,11% | 25,00 |
| 30.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 100,00 |
| 29.07.2025 | 22,00 | 22,20 | 22,00 | 22,00 | 1,85% | - |
| 28.07.2025 | 21,70 | 21,70 | 21,60 | 21,60 | 0,47% | - |
| 25.07.2025 | 21,60 | 21,60 | 21,40 | 21,50 | 0,94% | - |
| 24.07.2025 | 21,60 | 21,60 | 21,20 | 21,30 | -2,29% | - |
| 23.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 4,81% | 1,00 |
| 22.07.2025 | 20,70 | 20,90 | 20,60 | 20,80 | -0,48% | - |
| 21.07.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | - |
| 18.07.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 17.07.2025 | 21,00 | 21,10 | 20,90 | 21,00 | 0,00% | - |
| 16.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 9,00 |
| 15.07.2025 | 21,20 | 21,20 | 20,80 | 20,80 | 0,00% | 2,00 |
| 14.07.2025 | 20,80 | 20,90 | 20,80 | 20,80 | 0,00% | - |
| 11.07.2025 | 20,90 | 21,00 | 20,40 | 20,80 | 0,00% | - |
| 10.07.2025 | 20,70 | 21,00 | 20,60 | 20,80 | 0,00% | - |
| 09.07.2025 | 20,70 | 20,80 | 20,60 | 20,80 | 1,96% | - |
| 08.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 07.07.2025 | 20,20 | 20,20 | 19,90 | 19,90 | -0,75% | 2,00 |
| 04.07.2025 | 20,10 | 20,10 | 19,75 | 20,05 | -1,72% | - |
| 03.07.2025 | 20,20 | 20,40 | 19,95 | 20,40 | 0,99% | - |
| 02.07.2025 | 20,15 | 20,40 | 20,15 | 20,20 | 1,00% | - |
| 01.07.2025 | 20,10 | 20,20 | 19,75 | 20,00 | -0,74% | - |
| 30.06.2025 | 20,40 | 20,40 | 20,10 | 20,15 | -1,23% | - |
| 27.06.2025 | 20,20 | 20,40 | 20,15 | 20,40 | 0,49% | - |
| 26.06.2025 | 20,60 | 20,60 | 20,05 | 20,30 | 0,50% | - |
| 25.06.2025 | 20,30 | 20,40 | 20,20 | 20,20 | 0,50% | - |
| 24.06.2025 | 20,30 | 20,30 | 19,75 | 20,10 | -0,50% | - |
| 23.06.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -0,98% | 2,00 |
| 20.06.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -1,92% | - |
| 19.06.2025 | 21,00 | 21,30 | 20,80 | 20,80 | -0,48% | - |
| 18.06.2025 | 20,80 | 20,90 | 20,80 | 20,90 | 0,48% | - |
| 17.06.2025 | 20,90 | 21,00 | 20,80 | 20,80 | 0,97% | - |
| 16.06.2025 | 20,60 | 20,60 | 20,40 | 20,60 | -0,48% | - |
| 13.06.2025 | 20,80 | 20,80 | 20,70 | 20,70 | -0,48% | - |
| 12.06.2025 | 20,80 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 11.06.2025 | 21,10 | 21,20 | 20,80 | 20,80 | -0,95% | - |
| 10.06.2025 | 21,10 | 21,10 | 21,00 | 21,00 | 0,00% | - |
| 09.06.2025 | 20,80 | 21,20 | 20,80 | 21,00 | 0,96% | - |
| 06.06.2025 | 20,80 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 05.06.2025 | 20,90 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 04.06.2025 | 21,00 | 21,10 | 20,90 | 21,00 | 0,00% | - |
| 03.06.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,48% | - |
| 02.06.2025 | 21,00 | 21,10 | 20,80 | 20,90 | -0,48% | - |
| 30.05.2025 | 21,20 | 21,20 | 20,80 | 21,00 | 0,48% | - |
| 29.05.2025 | 21,10 | 21,20 | 20,80 | 20,90 | -0,48% | - |
| 28.05.2025 | 20,90 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 27.05.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 26.05.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | 750,00 |
| 23.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,44% | 1,00 |
| 22.05.2025 | 20,90 | 21,00 | 20,80 | 20,90 | 0,48% | - |
| 21.05.2025 | 20,90 | 21,00 | 20,60 | 20,80 | -0,95% | - |
| 20.05.2025 | 20,90 | 21,00 | 20,80 | 21,00 | -0,94% | - |
| 19.05.2025 | 21,20 | 21,20 | 21,00 | 21,20 | -0,93% | - |
| 16.05.2025 | 21,30 | 21,40 | 21,20 | 21,40 | 0,94% | - |