23,800€
5,31%
Echtzeit-Aktienkurs NIPPON EL. GLASS
Bid:
Ask:
Aktienkurse zur NIPPON EL. GLASS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 23,60 | 23,70 | 23,50 | 23,70 | 4,87% | - |
| 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% | - |
| 15.05.2025 | 21,20 | 21,30 | 21,10 | 21,20 | 0,00% | - |
| 14.05.2025 | 21,20 | 21,40 | 21,00 | 21,20 | 0,00% | - |
| 13.05.2025 | 21,20 | 21,30 | 21,20 | 21,20 | -0,93% | - |
| 12.05.2025 | 21,20 | 21,40 | 20,80 | 21,40 | 2,39% | - |
| 09.05.2025 | 21,10 | 21,10 | 20,80 | 20,90 | 1,46% | - |
| 08.05.2025 | 20,70 | 20,70 | 20,40 | 20,60 | 0,00% | - |
| 07.05.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -2,37% | 2,00 |
| 06.05.2025 | 21,10 | 21,30 | 21,10 | 21,10 | 0,00% | - |
| 05.05.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | - |
| 02.05.2025 | 20,60 | 21,00 | 20,60 | 21,00 | 0,96% | - |
| 30.04.2025 | 20,30 | 20,80 | 20,30 | 20,80 | 2,97% | - |
| 29.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,46% | 450,00 |
| 28.04.2025 | 20,15 | 20,50 | 20,15 | 20,50 | 1,49% | - |
| 25.04.2025 | 20,15 | 20,20 | 20,00 | 20,20 | 0,00% | - |
| 24.04.2025 | 20,10 | 20,40 | 19,80 | 20,20 | 0,00% | - |
| 23.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,80% | 1,00 |
| 22.04.2025 | 19,45 | 19,75 | 19,25 | 19,65 | 1,55% | - |
| 17.04.2025 | 19,35 | 19,55 | 19,25 | 19,35 | 0,00% | - |
| 16.04.2025 | 19,40 | 19,65 | 19,15 | 19,35 | -2,76% | - |
| 15.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | 5,00 |
| 14.04.2025 | 19,65 | 19,85 | 19,20 | 19,80 | 1,80% | - |
| 11.04.2025 | 19,65 | 19,65 | 18,95 | 19,45 | 1,04% | - |
| 10.04.2025 | 19,90 | 20,15 | 18,75 | 19,25 | -6,55% | - |
| 09.04.2025 | 18,95 | 20,60 | 18,65 | 20,60 | 7,01% | - |
| 08.04.2025 | 19,50 | 20,15 | 19,05 | 19,25 | 1,85% | - |
| 07.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -5,03% | 2,00 |
| 04.04.2025 | 20,00 | 20,00 | 19,90 | 19,90 | -2,45% | 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% | - |