19,550€
-4,17%
Echtzeit-Aktienkurs NIPPON EL. GLASS
Bid:
Ask:
Aktienkurse zur NIPPON EL. GLASS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 19,95 | 20,10 | 19,45 | 19,55 | -4,17% | 415,00 |
| 03.04.2025 | 20,90 | 21,80 | 20,15 | 20,40 | -4,23% | - |
| 02.04.2025 | 21,20 | 21,40 | 21,10 | 21,30 | -1,84% | - |
| 01.04.2025 | 21,60 | 21,80 | 21,40 | 21,70 | 0,00% | - |
| 31.03.2025 | 21,70 | 21,80 | 21,40 | 21,70 | 1,40% | - |
| 28.03.2025 | 21,70 | 21,70 | 21,40 | 21,40 | -1,83% | - |
| 27.03.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | - |
| 26.03.2025 | 22,10 | 22,10 | 21,90 | 22,00 | -0,45% | - |
| 25.03.2025 | 21,90 | 22,20 | 21,90 | 22,10 | 0,45% | - |
| 24.03.2025 | 21,90 | 22,00 | 21,80 | 22,00 | 0,00% | - |
| 21.03.2025 | 22,00 | 22,00 | 21,90 | 22,00 | 0,00% | - |
| 20.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 200,00 |
| 19.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 39,00 |
| 18.03.2025 | 21,80 | 21,80 | 21,70 | 21,80 | -0,91% | - |
| 17.03.2025 | 21,90 | 22,00 | 21,80 | 22,00 | -0,45% | - |
| 14.03.2025 | 21,90 | 22,20 | 21,80 | 22,10 | 1,38% | - |
| 13.03.2025 | 21,80 | 21,90 | 21,70 | 21,80 | -0,46% | - |
| 12.03.2025 | 21,80 | 22,00 | 21,70 | 21,90 | 1,86% | - |
| 11.03.2025 | 22,00 | 22,00 | 21,40 | 21,50 | -0,46% | - |
| 10.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 452,00 |
| 07.03.2025 | 21,90 | 21,90 | 21,40 | 21,80 | 2,35% | - |
| 06.03.2025 | 22,00 | 22,00 | 21,20 | 21,30 | -2,29% | - |
| 05.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 468,00 |
| 04.03.2025 | 22,40 | 22,60 | 22,00 | 22,00 | -2,65% | 3.474,00 |
| 03.03.2025 | 22,80 | 22,80 | 21,40 | 22,60 | 0,44% | 19.631,00 |
| 28.02.2025 | 22,50 | 22,60 | 22,40 | 22,50 | -2,60% | - |
| 27.02.2025 | 23,00 | 23,10 | 22,90 | 23,10 | -0,43% | - |
| 26.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | 180,00 |
| 25.02.2025 | 23,30 | 23,40 | 23,20 | 23,30 | 1,75% | - |
| 24.02.2025 | 23,00 | 23,00 | 22,80 | 22,90 | -0,87% | - |
| 21.02.2025 | 22,90 | 23,20 | 22,80 | 23,10 | 1,76% | - |
| 20.02.2025 | 22,80 | 22,80 | 22,60 | 22,70 | -0,44% | - |
| 19.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | 5,00 |
| 18.02.2025 | 22,00 | 22,10 | 22,00 | 22,00 | -0,45% | - |
| 17.02.2025 | 22,00 | 22,10 | 22,00 | 22,10 | -0,45% | - |
| 14.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,33% | - |
| 13.02.2025 | 22,40 | 22,60 | 22,40 | 22,50 | 2,74% | - |
| 12.02.2025 | 22,10 | 22,20 | 21,90 | 21,90 | -2,23% | - |
| 11.02.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -0,88% | - |
| 10.02.2025 | 22,50 | 22,60 | 22,40 | 22,60 | -0,44% | - |
| 07.02.2025 | 22,50 | 22,70 | 22,40 | 22,70 | -2,16% | - |
| 06.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,20% | 122,00 |
| 05.02.2025 | 21,30 | 22,70 | 21,30 | 22,70 | 9,13% | - |
| 04.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 260,00 |
| 03.02.2025 | 20,70 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 31.01.2025 | 20,80 | 20,90 | 20,80 | 20,80 | -1,89% | - |
| 30.01.2025 | 21,20 | 21,20 | 21,10 | 21,20 | 1,92% | - |
| 29.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 28.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | 50,00 |
| 27.01.2025 | 21,40 | 21,60 | 21,30 | 21,30 | 1,43% | - |
| 24.01.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | - |
| 23.01.2025 | 21,00 | 21,10 | 21,00 | 21,00 | 0,96% | - |
| 22.01.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -2,80% | - |
| 21.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | 48,00 |
| 20.01.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -0,48% | - |
| 17.01.2025 | 20,80 | 20,80 | 20,60 | 20,70 | -0,48% | - |
| 16.01.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 15.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 300,00 |
| 14.01.2025 | 20,80 | 20,90 | 20,80 | 20,80 | -5,45% | - |
| 13.01.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 2,80% | 300,00 |
| 10.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 1,00 |
| 09.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | 403,00 |
| 08.01.2025 | 21,50 | 21,60 | 21,50 | 21,50 | 0,47% | - |
| 07.01.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 3,88% | - |
| 06.01.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -0,48% | - |
| 03.01.2025 | 20,50 | 20,70 | 20,50 | 20,70 | -0,48% | - |
| 02.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 12,00 |
| 30.12.2024 | 20,40 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 27.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 23.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | 50,00 |
| 20.12.2024 | 20,60 | 20,70 | 20,60 | 20,70 | 0,49% | - |
| 19.12.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -1,90% | - |
| 18.12.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 17.12.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 16.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 80,00 |
| 13.12.2024 | 21,40 | 21,40 | 21,10 | 21,20 | -0,93% | - |
| 12.12.2024 | 21,40 | 21,50 | 21,40 | 21,40 | 0,47% | - |
| 11.12.2024 | 21,40 | 21,50 | 21,20 | 21,30 | -0,47% | - |
| 10.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 8,00 |
| 09.12.2024 | 21,60 | 21,60 | 21,40 | 21,40 | 0,94% | - |
| 06.12.2024 | 21,20 | 21,20 | 21,00 | 21,20 | 0,00% | - |
| 05.12.2024 | 21,40 | 21,40 | 21,20 | 21,20 | -1,40% | - |
| 04.12.2024 | 21,60 | 21,60 | 21,40 | 21,50 | -2,27% | - |
| 03.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 42,00 |
| 02.12.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 0,93% | - |
| 29.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | - |
| 28.11.2024 | 21,40 | 21,50 | 21,40 | 21,50 | 2,38% | - |
| 27.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 76,00 |
| 26.11.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 25.11.2024 | 21,20 | 21,30 | 21,20 | 21,20 | -1,40% | - |
| 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% | - |