28,900€
2,85%
Echtzeit-Aktienkurs NIPPON EL. GLASS
Bid:
Ask:
Aktienkurse zur NIPPON EL. GLASS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 28,60 | 29,10 | 28,50 | 29,00 | 3,20% | - |
| 19.10.2026 | 28,30 | 28,30 | 28,10 | 28,10 | 1,08% | - |
| 16.10.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 27,00 |
| 15.10.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -4,44% | 135,00 |
| 14.10.2026 | 29,20 | 29,50 | 29,20 | 29,30 | 0,69% | - |
| 13.10.2026 | 29,40 | 29,50 | 29,10 | 29,10 | -1,02% | - |
| 12.10.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | - |
| 09.10.2026 | 29,40 | 29,60 | 29,30 | 29,50 | 1,72% | - |
| 08.10.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -5,23% | 95,00 |
| 07.10.2026 | 30,40 | 30,60 | 30,40 | 30,60 | 1,32% | 60,00 |
| 06.10.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 4,86% | 66,00 |
| 05.10.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 1,00 |
| 02.10.2026 | 28,60 | 29,20 | 28,50 | 29,00 | 2,11% | - |
| 01.10.2026 | 28,60 | 28,60 | 28,40 | 28,40 | 1,43% | 178,00 |
| 30.09.2026 | 28,00 | 28,30 | 27,70 | 28,00 | 1,08% | - |
| 29.09.2026 | 27,20 | 27,70 | 27,20 | 27,70 | 2,59% | - |
| 28.09.2026 | 27,10 | 27,30 | 27,00 | 27,00 | -0,37% | - |
| 25.09.2026 | 27,00 | 27,30 | 26,90 | 27,10 | -0,37% | - |
| 24.09.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | 35,00 |
| 23.09.2026 | 27,80 | 28,20 | 27,80 | 28,20 | 0,71% | 57,00 |
| 22.09.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 1,00 |
| 21.09.2026 | 27,40 | 27,80 | 27,40 | 27,80 | 2,21% | 188,00 |
| 18.09.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | 8,00 |
| 17.09.2026 | 27,60 | 28,10 | 27,50 | 28,00 | 2,19% | - |
| 16.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | 90,00 |
| 15.09.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | 2,00 |
| 14.09.2026 | 26,70 | 26,70 | 26,30 | 26,50 | -1,12% | - |
| 11.09.2026 | 26,70 | 27,00 | 26,70 | 26,80 | 0,75% | - |
| 10.09.2026 | 27,00 | 27,00 | 26,60 | 26,60 | -1,48% | 53,00 |
| 09.09.2026 | 27,10 | 27,30 | 26,90 | 27,00 | 3,85% | - |
| 08.09.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | 2,00 |
| 07.09.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 2,66% | 2,00 |
| 04.09.2026 | 26,00 | 26,50 | 25,90 | 26,30 | 1,94% | - |
| 03.09.2026 | 25,60 | 25,80 | 25,60 | 25,80 | 2,79% | 51,00 |
| 02.09.2026 | 24,90 | 25,10 | 24,70 | 25,10 | -3,46% | - |
| 01.09.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 2,00 |
| 31.08.2026 | 25,80 | 26,00 | 25,80 | 26,00 | 0,00% | 12,00 |
| 28.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 191,00 |
| 27.08.2026 | 26,00 | 26,10 | 25,70 | 25,80 | 1,57% | - |
| 25.08.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 80,00 |
| 24.08.2026 | 25,60 | 25,60 | 25,20 | 25,40 | -1,17% | 14,00 |
| 21.08.2026 | 25,70 | 25,90 | 25,70 | 25,70 | -1,91% | - |
| 20.08.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 6,00 |
| 19.08.2026 | 25,80 | 26,50 | 25,70 | 26,20 | -3,68% | - |
| 18.08.2026 | 27,60 | 27,60 | 27,20 | 27,20 | -4,23% | 2,00 |
| 17.08.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,07% | 2,00 |
| 14.08.2026 | 28,00 | 28,10 | 27,90 | 28,10 | 1,81% | - |
| 13.08.2026 | 27,60 | 27,70 | 27,50 | 27,60 | 0,36% | - |
| 12.08.2026 | 27,30 | 27,60 | 27,30 | 27,50 | 1,85% | - |
| 10.08.2026 | 27,20 | 27,30 | 26,90 | 27,00 | 0,75% | - |
| 07.08.2026 | 27,40 | 27,40 | 26,80 | 26,80 | -1,47% | 4,00 |
| 06.08.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 1,00 |
| 05.08.2026 | 27,20 | 27,20 | 26,60 | 27,20 | 4,62% | 94,00 |
| 04.08.2026 | 25,60 | 26,00 | 25,20 | 26,00 | 5,69% | 42,00 |
| 03.08.2026 | 24,80 | 24,80 | 23,60 | 24,60 | -9,56% | 72,00 |
| 31.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 55,00 |
| 30.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | 187,00 |
| 29.07.2026 | 27,80 | 28,00 | 27,80 | 28,00 | -1,41% | 39,00 |
| 28.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -5,33% | 50,00 |
| 27.07.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 2,00 |
| 24.07.2026 | 29,20 | 29,80 | 29,20 | 29,80 | -1,00% | 4,00 |
| 23.07.2026 | 30,20 | 30,20 | 30,10 | 30,10 | -1,95% | - |
| 22.07.2026 | 30,70 | 30,80 | 30,60 | 30,70 | -0,32% | - |
| 21.07.2026 | 30,30 | 30,90 | 30,20 | 30,80 | 1,32% | - |
| 20.07.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 6,00 |
| 17.07.2026 | 30,00 | 30,40 | 30,00 | 30,40 | -1,94% | 16,00 |
| 16.07.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | 8,00 |
| 15.07.2026 | 32,00 | 32,00 | 31,70 | 31,80 | 0,00% | - |
| 14.07.2026 | 31,60 | 32,00 | 31,40 | 31,80 | 0,00% | - |
| 13.07.2026 | 32,20 | 32,20 | 31,80 | 31,80 | -2,45% | 100,00 |
| 10.07.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | 1,00 |
| 09.07.2026 | 32,80 | 32,80 | 32,20 | 32,20 | -0,62% | 5,00 |
| 08.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | 4,00 |
| 07.07.2026 | 33,00 | 33,00 | 32,20 | 32,80 | -5,20% | 243,00 |
| 06.07.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | 1,00 |
| 03.07.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 4,17% | 2,00 |
| 02.07.2026 | 34,20 | 34,60 | 33,60 | 33,60 | -2,33% | - |
| 01.07.2026 | 34,60 | 34,60 | 34,40 | 34,40 | -3,91% | 51,00 |
| 30.06.2026 | 36,00 | 36,00 | 35,00 | 35,80 | 0,00% | 102,00 |
| 29.06.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | 50,00 |
| 26.06.2026 | 34,60 | 35,80 | 34,60 | 35,80 | -1,65% | 90,00 |
| 25.06.2026 | 37,00 | 37,00 | 35,80 | 36,40 | 4,00% | 179,00 |
| 24.06.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -4,37% | 73,00 |
| 23.06.2026 | 36,20 | 36,60 | 35,40 | 36,60 | -3,68% | 43,00 |
| 22.06.2026 | 37,60 | 38,00 | 37,60 | 38,00 | 1,06% | 145,00 |
| 19.06.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 3,30% | 27,00 |
| 18.06.2026 | 37,20 | 37,20 | 36,40 | 36,40 | 2,82% | 8,00 |
| 17.06.2026 | 36,00 | 36,40 | 35,40 | 35,40 | 1,72% | 38,00 |
| 16.06.2026 | 34,00 | 34,80 | 34,00 | 34,80 | 2,96% | 1.707,00 |
| 15.06.2026 | 33,00 | 33,80 | 33,00 | 33,80 | 2,42% | 49,00 |
| 12.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 3,77% | 91,00 |
| 11.06.2026 | 31,70 | 32,10 | 31,60 | 31,80 | 3,25% | - |
| 10.06.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -8,88% | 3,00 |
| 09.06.2026 | 33,50 | 33,80 | 33,40 | 33,80 | 0,60% | - |
| 08.06.2026 | 32,80 | 33,80 | 32,80 | 33,60 | -1,75% | 47,00 |
| 05.06.2026 | 34,80 | 35,00 | 34,20 | 34,20 | -1,16% | - |
| 04.06.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | 9,00 |
| 03.06.2026 | 35,80 | 35,80 | 35,60 | 35,60 | 4,71% | 41,00 |
| 02.06.2026 | 33,80 | 34,00 | 33,00 | 34,00 | -7,61% | 227,00 |
| 01.06.2026 | 37,80 | 37,80 | 36,80 | 36,80 | 2,79% | 23,00 |