20,200€
-1,46%
Echtzeit-Aktienkurs NIPPON EL. GLASS
Bid:
Ask:
Aktienkurse zur NIPPON EL. GLASS Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.11.2024 | 20,30 | 20,40 | 20,20 | 20,30 | -0,98% | - |
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% | - |
05.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | 300,00 |
04.07.2024 | 20,80 | 20,80 | 20,70 | 20,70 | 0,00% | - |
03.07.2024 | 20,70 | 20,80 | 20,60 | 20,70 | -1,90% | - |
02.07.2024 | 21,00 | 21,10 | 20,90 | 21,10 | 0,48% | - |
01.07.2024 | 21,00 | 21,10 | 21,00 | 21,00 | -1,87% | - |
28.06.2024 | 21,30 | 21,50 | 21,20 | 21,40 | -1,83% | - |
27.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 71,00 |
26.06.2024 | 21,60 | 21,70 | 21,40 | 21,40 | -0,93% | - |
25.06.2024 | 21,60 | 21,70 | 21,50 | 21,60 | 0,47% | - |
24.06.2024 | 21,60 | 21,60 | 21,50 | 21,50 | 0,47% | - |
21.06.2024 | 21,60 | 21,60 | 21,40 | 21,40 | 0,94% | - |
20.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 60,00 |
19.06.2024 | 21,50 | 21,60 | 21,40 | 21,40 | -2,28% | - |