21,900€
Echtzeit-Aktienkurs NIPPON EL. GLASS
Bid:
Ask:
Aktienkurse zur NIPPON EL. GLASS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 21,70 | 21,90 | 21,70 | 21,90 | 0,00% | - |
| 08.05.2024 | 21,90 | 21,90 | 21,80 | 21,90 | -0,90% | - |
| 07.05.2024 | 22,10 | 22,20 | 22,00 | 22,10 | 0,00% | - |
| 06.05.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -0,45% | - |
| 03.05.2024 | 22,40 | 22,40 | 22,20 | 22,20 | -0,45% | - |
| 02.05.2024 | 22,20 | 22,40 | 22,20 | 22,30 | -3,88% | - |
| 30.04.2024 | 23,30 | 23,30 | 23,10 | 23,20 | 0,43% | - |
| 29.04.2024 | 23,10 | 23,50 | 23,10 | 23,10 | 0,43% | - |
| 26.04.2024 | 22,90 | 23,10 | 22,80 | 23,00 | 1,32% | - |
| 25.04.2024 | 22,70 | 22,80 | 22,40 | 22,70 | -1,73% | - |
| 24.04.2024 | 23,30 | 23,30 | 23,10 | 23,10 | 0,87% | - |
| 23.04.2024 | 22,80 | 22,90 | 22,70 | 22,90 | 0,00% | - |
| 22.04.2024 | 22,70 | 22,90 | 22,60 | 22,90 | 1,78% | - |
| 19.04.2024 | 22,60 | 22,80 | 22,50 | 22,50 | -2,60% | - |
| 18.04.2024 | 23,30 | 23,40 | 23,10 | 23,10 | -0,43% | - |
| 17.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 50,00 |
| 16.04.2024 | 22,80 | 22,80 | 22,60 | 22,80 | -0,87% | - |
| 15.04.2024 | 23,30 | 23,50 | 23,00 | 23,00 | -0,43% | - |
| 12.04.2024 | 23,40 | 23,50 | 23,10 | 23,10 | -0,43% | - |
| 11.04.2024 | 23,10 | 23,30 | 22,90 | 23,20 | 1,75% | - |
| 10.04.2024 | 22,90 | 22,90 | 22,70 | 22,80 | -0,87% | - |
| 09.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | 60,00 |
| 08.04.2024 | 23,10 | 23,20 | 23,10 | 23,10 | -0,43% | - |
| 05.04.2024 | 23,10 | 23,30 | 23,10 | 23,20 | 0,87% | - |
| 04.04.2024 | 23,40 | 23,40 | 23,00 | 23,00 | -2,54% | - |
| 03.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 30,00 |
| 02.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | 25,00 |
| 28.03.2024 | 23,60 | 24,40 | 23,60 | 24,40 | 5,17% | 770,00 |
| 27.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 215,00 |
| 26.03.2024 | 22,70 | 22,90 | 22,70 | 22,80 | 0,44% | - |
| 25.03.2024 | 22,70 | 22,80 | 22,70 | 22,70 | -1,30% | - |
| 22.03.2024 | 22,60 | 23,20 | 22,60 | 23,00 | 0,44% | 174,00 |
| 21.03.2024 | 22,70 | 22,90 | 22,70 | 22,90 | 1,78% | - |
| 20.03.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -0,44% | - |
| 19.03.2024 | 22,50 | 22,60 | 22,40 | 22,60 | -0,44% | - |
| 18.03.2024 | 23,10 | 23,10 | 22,70 | 22,70 | -1,30% | - |
| 15.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 3,14% | 1,00 |
| 14.03.2024 | 22,40 | 22,50 | 22,20 | 22,30 | -1,33% | - |
| 13.03.2024 | 22,70 | 22,70 | 22,50 | 22,60 | -1,31% | - |
| 12.03.2024 | 22,70 | 22,90 | 22,50 | 22,90 | 2,23% | - |
| 11.03.2024 | 22,60 | 22,60 | 22,30 | 22,40 | -2,18% | - |
| 08.03.2024 | 23,20 | 23,30 | 22,90 | 22,90 | -1,29% | - |
| 07.03.2024 | 22,80 | 23,40 | 22,80 | 23,20 | -1,69% | 333,00 |
| 06.03.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 1,29% | 491,00 |
| 05.03.2024 | 23,40 | 23,50 | 23,30 | 23,30 | 1,30% | - |
| 04.03.2024 | 22,70 | 23,10 | 22,60 | 23,00 | 3,60% | - |
| 01.03.2024 | 22,10 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 29.02.2024 | 22,40 | 22,40 | 22,00 | 22,00 | -0,90% | 225,00 |
| 28.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | 104,00 |
| 27.02.2024 | 21,80 | 21,90 | 21,80 | 21,80 | -0,91% | - |
| 26.02.2024 | 22,00 | 22,00 | 21,90 | 22,00 | -2,65% | - |
| 23.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | 66,00 |
| 22.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 20,00 |
| 21.02.2024 | 22,20 | 22,20 | 22,10 | 22,20 | 0,91% | - |
| 20.02.2024 | 22,10 | 22,20 | 21,90 | 22,00 | -0,90% | - |
| 19.02.2024 | 22,20 | 22,30 | 22,20 | 22,20 | 0,45% | - |
| 16.02.2024 | 22,30 | 22,30 | 22,10 | 22,10 | -1,78% | - |
| 15.02.2024 | 22,30 | 22,50 | 22,30 | 22,50 | -1,75% | - |
| 14.02.2024 | 22,70 | 22,90 | 22,70 | 22,90 | -0,43% | - |
| 13.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 100,00 |
| 12.02.2024 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | 120,00 |
| 09.02.2024 | 22,50 | 22,60 | 22,50 | 22,60 | 1,80% | - |
| 08.02.2024 | 22,20 | 22,30 | 22,00 | 22,20 | 0,00% | - |
| 07.02.2024 | 22,10 | 22,20 | 22,00 | 22,20 | -1,77% | - |
| 06.02.2024 | 22,60 | 22,70 | 22,50 | 22,60 | 4,63% | - |
| 05.02.2024 | 21,80 | 21,80 | 21,60 | 21,60 | 5,88% | 315,00 |
| 02.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | 50,00 |
| 01.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 238,00 |
| 31.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 4,57% | 50,00 |
| 30.01.2024 | 20,00 | 20,00 | 19,70 | 19,70 | -1,25% | 325,00 |
| 29.01.2024 | 19,75 | 20,00 | 19,75 | 19,95 | 1,01% | - |
| 26.01.2024 | 19,70 | 19,75 | 19,70 | 19,75 | 0,25% | - |
| 25.01.2024 | 19,70 | 19,75 | 19,65 | 19,70 | -0,51% | - |
| 24.01.2024 | 19,75 | 19,95 | 19,70 | 19,80 | 0,76% | - |
| 23.01.2024 | 19,65 | 19,65 | 19,45 | 19,65 | -0,25% | - |
| 22.01.2024 | 19,65 | 19,70 | 19,65 | 19,70 | -0,51% | - |
| 19.01.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,76% | 155,00 |
| 18.01.2024 | 19,45 | 19,65 | 19,35 | 19,65 | 2,08% | - |
| 17.01.2024 | 19,35 | 19,35 | 19,15 | 19,25 | -2,28% | - |
| 16.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | 57,00 |
| 15.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,76% | 204,00 |
| 12.01.2024 | 19,75 | 19,95 | 19,70 | 19,75 | -1,00% | - |
| 11.01.2024 | 20,00 | 20,00 | 19,75 | 19,95 | -0,25% | - |
| 10.01.2024 | 19,95 | 20,15 | 19,95 | 20,00 | 0,25% | - |
| 09.01.2024 | 20,15 | 20,15 | 19,80 | 19,95 | 3,37% | - |
| 08.01.2024 | 19,50 | 19,50 | 19,30 | 19,30 | -1,78% | - |
| 05.01.2024 | 19,55 | 19,75 | 19,50 | 19,65 | 0,51% | - |
| 04.01.2024 | 19,70 | 19,75 | 19,55 | 19,55 | 3,17% | - |
| 03.01.2024 | 19,05 | 19,05 | 18,95 | 18,95 | -0,26% | - |
| 02.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,26% | 239,00 |
| 29.12.2023 | 19,05 | 19,15 | 19,05 | 19,05 | 1,60% | - |
| 28.12.2023 | 18,95 | 18,95 | 18,65 | 18,75 | -0,27% | - |
| 27.12.2023 | 19,10 | 19,10 | 18,80 | 18,80 | -4,33% | 526,00 |
| 22.12.2023 | 19,65 | 19,75 | 19,65 | 19,65 | 0,00% | - |
| 21.12.2023 | 19,55 | 19,65 | 19,45 | 19,65 | 2,61% | - |
| 20.12.2023 | 19,45 | 19,45 | 19,15 | 19,15 | -2,05% | - |
| 19.12.2023 | 19,55 | 19,65 | 19,55 | 19,55 | -1,01% | - |
| 18.12.2023 | 19,75 | 20,00 | 19,55 | 19,75 | -2,23% | - |
| 15.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 4,00 |
| 14.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | 1,78% | 261,00 |