35,400€
-0,56%
Echtzeit-Aktienkurs NIPPON EL. GLASS
Bid:
Ask:
Aktienkurse zur NIPPON EL. GLASS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | 38,00 |
| 05.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 3,51% | 50,00 |
| 04.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -3,93% | 50,00 |
| 03.12.2025 | 36,00 | 36,00 | 35,60 | 35,60 | 0,00% | 70,00 |
| 02.12.2025 | 35,40 | 35,60 | 35,40 | 35,60 | 11,95% | 283,00 |
| 01.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,32% | 163,00 |
| 28.11.2025 | 31,80 | 31,80 | 31,70 | 31,70 | -0,31% | - |
| 27.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 100,00 |
| 26.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 3,90% | 170,00 |
| 25.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 658,00 |
| 21.11.2025 | 30,80 | 31,00 | 30,80 | 31,00 | 1,31% | 26,00 |
| 20.11.2025 | 30,70 | 30,70 | 30,50 | 30,60 | -1,29% | - |
| 19.11.2025 | 30,40 | 31,00 | 30,40 | 31,00 | 1,97% | 500,00 |
| 18.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | 41,00 |
| 17.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 159,00 |
| 14.11.2025 | 30,60 | 31,00 | 30,60 | 31,00 | -0,32% | 522,00 |
| 12.11.2025 | 31,00 | 31,20 | 31,00 | 31,10 | -0,96% | - |
| 11.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | 104,00 |
| 10.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,98% | 158,00 |
| 07.11.2025 | 31,20 | 31,20 | 30,70 | 30,70 | -0,97% | - |
| 06.11.2025 | 31,20 | 31,40 | 30,90 | 31,00 | 1,97% | - |
| 05.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,00% | 10,00 |
| 04.11.2025 | 30,20 | 30,40 | 30,10 | 30,10 | 0,33% | - |
| 03.11.2025 | 29,20 | 30,80 | 29,20 | 30,00 | 2,04% | 310,00 |
| 31.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,73% | 13,00 |
| 30.10.2025 | 29,00 | 29,00 | 28,90 | 28,90 | 2,12% | - |
| 29.10.2025 | 28,50 | 28,50 | 28,30 | 28,30 | -1,74% | - |
| 27.10.2025 | 28,90 | 28,90 | 28,70 | 28,80 | 1,05% | - |
| 24.10.2025 | 28,70 | 28,70 | 28,50 | 28,50 | 1,79% | - |
| 23.10.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -1,06% | 2,00 |
| 22.10.2025 | 28,60 | 28,60 | 28,30 | 28,30 | 0,71% | - |
| 21.10.2025 | 28,20 | 28,30 | 27,90 | 28,10 | -1,40% | - |
| 20.10.2025 | 28,10 | 28,50 | 28,10 | 28,50 | 5,56% | - |
| 17.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 250,00 |
| 16.10.2025 | 27,40 | 27,50 | 27,10 | 27,20 | -1,81% | - |
| 15.10.2025 | 28,00 | 28,10 | 27,70 | 27,70 | 2,59% | - |
| 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 |