33,600€
-11,11%
Echtzeit-Aktienkurs NIPPON EL. GLASS
Bid:
Ask:
Aktienkurse zur NIPPON EL. GLASS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 33,80 | 33,80 | 33,00 | 33,60 | -11,11% | 5,00 |
| 06.02.2026 | 38,20 | 38,20 | 37,80 | 37,80 | 0,27% | 2,00 |
| 05.02.2026 | 37,80 | 38,00 | 37,70 | 37,70 | -0,53% | - |
| 04.02.2026 | 37,80 | 37,90 | 37,70 | 37,90 | 2,43% | - |
| 03.02.2026 | 38,00 | 38,00 | 37,00 | 37,00 | 2,78% | 130,00 |
| 02.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,37% | 2,00 |
| 30.01.2026 | 36,50 | 36,50 | 36,50 | 36,50 | -1,88% | - |
| 29.01.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,81% | 18,00 |
| 28.01.2026 | 37,00 | 37,10 | 36,70 | 36,90 | 1,10% | - |
| 27.01.2026 | 36,50 | 36,60 | 36,40 | 36,50 | 2,82% | - |
| 26.01.2026 | 35,70 | 35,80 | 35,30 | 35,50 | -2,47% | - |
| 23.01.2026 | 36,20 | 36,40 | 35,60 | 36,40 | -1,62% | 142,00 |
| 22.01.2026 | 36,00 | 37,00 | 36,00 | 37,00 | 2,21% | 41,00 |
| 21.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | 1,00 |
| 20.01.2026 | 35,00 | 35,40 | 35,00 | 35,40 | -3,80% | 388,00 |
| 19.01.2026 | 37,00 | 37,00 | 36,80 | 36,80 | -0,54% | 66,00 |
| 16.01.2026 | 37,20 | 37,20 | 37,00 | 37,00 | 2,78% | 4,00 |
| 15.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,98% | 10,00 |
| 14.01.2026 | 35,40 | 35,60 | 35,20 | 35,30 | 3,22% | - |
| 13.01.2026 | 34,00 | 34,20 | 33,80 | 34,20 | 1,18% | - |
| 12.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 40,00 |
| 09.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | 10,00 |
| 07.01.2026 | 33,60 | 34,40 | 33,60 | 34,40 | 4,24% | 173,00 |
| 06.01.2026 | 32,40 | 33,00 | 32,40 | 33,00 | -2,94% | 550,00 |
| 05.01.2026 | 33,60 | 34,00 | 33,40 | 34,00 | 1,19% | 535,00 |
| 02.01.2026 | 34,20 | 34,20 | 33,60 | 33,60 | -1,18% | 2,00 |
| 29.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | 42,00 |
| 23.12.2025 | 34,40 | 34,40 | 33,60 | 34,40 | 3,30% | 17,00 |
| 22.12.2025 | 33,40 | 33,40 | 33,20 | 33,30 | -1,48% | - |
| 19.12.2025 | 33,60 | 33,80 | 33,60 | 33,80 | 2,11% | - |
| 18.12.2025 | 33,10 | 33,20 | 33,00 | 33,10 | 0,30% | - |
| 16.12.2025 | 33,20 | 33,20 | 33,00 | 33,00 | -1,79% | - |
| 15.12.2025 | 33,80 | 33,80 | 32,80 | 33,60 | 1,20% | 254,00 |
| 12.12.2025 | 33,40 | 33,60 | 33,20 | 33,20 | -2,92% | 848,00 |
| 10.12.2025 | 34,60 | 34,60 | 34,20 | 34,20 | -3,39% | - |
| 09.12.2025 | 35,50 | 35,60 | 35,40 | 35,40 | -0,56% | - |
| 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% | - |