42,600€
-3,18%
Echtzeit-Aktienkurs NIPPON EL. GLASS
Bid:
Ask:
Aktienkurse zur NIPPON EL. GLASS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 44,40 | 44,40 | 41,60 | 43,60 | -1,36% | 226,00 |
| 29.04.2026 | 44,00 | 44,20 | 44,00 | 44,20 | 1,38% | 82,00 |
| 28.04.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | 7,00 |
| 27.04.2026 | 44,20 | 44,40 | 44,20 | 44,40 | 3,74% | 157,00 |
| 24.04.2026 | 42,80 | 43,00 | 42,50 | 42,80 | 0,94% | - |
| 23.04.2026 | 42,40 | 43,60 | 42,40 | 42,40 | 1,92% | 13,00 |
| 22.04.2026 | 42,40 | 42,60 | 41,60 | 41,60 | -2,35% | 242,00 |
| 21.04.2026 | 42,80 | 42,80 | 41,60 | 42,60 | 5,45% | 40,00 |
| 20.04.2026 | 40,00 | 40,40 | 40,00 | 40,40 | 0,50% | 233,00 |
| 17.04.2026 | 40,00 | 40,80 | 40,00 | 40,20 | 4,15% | 117,00 |
| 16.04.2026 | 39,80 | 39,80 | 38,60 | 38,60 | -1,03% | 9,00 |
| 15.04.2026 | 38,90 | 39,10 | 38,90 | 39,00 | -3,47% | - |
| 14.04.2026 | 40,00 | 40,40 | 39,20 | 40,40 | 2,54% | 125,00 |
| 13.04.2026 | 40,00 | 40,00 | 39,40 | 39,40 | 0,00% | 214,00 |
| 10.04.2026 | 40,40 | 40,40 | 39,40 | 39,40 | 1,81% | 18,00 |
| 09.04.2026 | 38,40 | 38,70 | 37,80 | 38,70 | 3,48% | - |
| 08.04.2026 | 37,20 | 37,50 | 37,20 | 37,40 | 9,36% | - |
| 07.04.2026 | 34,60 | 35,40 | 34,20 | 34,20 | -2,29% | 27,00 |
| 02.04.2026 | 34,50 | 35,20 | 34,00 | 35,00 | 0,57% | - |
| 01.04.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 5,14% | 1,00 |
| 31.03.2026 | 32,30 | 33,20 | 32,20 | 33,10 | 0,61% | - |
| 30.03.2026 | 32,50 | 33,00 | 32,50 | 32,90 | 2,17% | - |
| 27.03.2026 | 33,40 | 33,40 | 32,20 | 32,20 | -5,85% | 68,00 |
| 26.03.2026 | 34,80 | 34,80 | 34,20 | 34,20 | 0,59% | 146,00 |
| 25.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | 143,00 |
| 24.03.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | 11,00 |
| 23.03.2026 | 31,80 | 33,40 | 31,80 | 32,80 | -3,53% | 27,00 |
| 20.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 1,00 |
| 19.03.2026 | 34,00 | 34,00 | 33,80 | 34,00 | -0,87% | - |
| 18.03.2026 | 35,70 | 35,70 | 34,20 | 34,30 | -0,29% | - |
| 17.03.2026 | 33,90 | 34,40 | 33,80 | 34,40 | 0,00% | - |
| 16.03.2026 | 34,20 | 34,40 | 34,20 | 34,40 | 1,18% | 176,00 |
| 13.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,89% | 147,00 |
| 12.03.2026 | 34,30 | 34,40 | 33,60 | 33,70 | -3,71% | - |
| 11.03.2026 | 35,50 | 35,50 | 34,90 | 35,00 | 1,74% | - |
| 10.03.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 147,00 |
| 09.03.2026 | 34,00 | 34,40 | 32,60 | 34,40 | -2,82% | 27,00 |
| 06.03.2026 | 35,60 | 35,60 | 35,40 | 35,40 | -3,54% | 140,00 |
| 05.03.2026 | 37,10 | 37,20 | 36,40 | 36,70 | 3,97% | - |
| 04.03.2026 | 34,50 | 35,40 | 34,40 | 35,30 | -1,40% | - |
| 03.03.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -4,79% | 176,00 |
| 02.03.2026 | 38,20 | 38,40 | 37,60 | 37,60 | 0,53% | 6,00 |
| 27.02.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | 1,00 |
| 26.02.2026 | 37,60 | 37,60 | 36,80 | 36,80 | 1,10% | 69,00 |
| 25.02.2026 | 36,00 | 36,40 | 35,40 | 36,40 | 4,00% | 140,00 |
| 24.02.2026 | 35,20 | 35,40 | 34,40 | 35,00 | 3,55% | - |
| 23.02.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | 1,00 |
| 20.02.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | 35,00 |
| 19.02.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | 11,00 |
| 18.02.2026 | 33,00 | 33,00 | 32,80 | 33,00 | 7,14% | - |
| 16.02.2026 | 31,60 | 31,60 | 30,80 | 30,80 | -3,75% | 60,00 |
| 13.02.2026 | 31,00 | 32,00 | 31,00 | 32,00 | -4,19% | 230,00 |
| 12.02.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | 4,00 |
| 11.02.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | 126,00 |
| 10.02.2026 | 33,00 | 33,40 | 32,40 | 33,40 | -2,34% | 305,00 |
| 09.02.2026 | 33,80 | 34,20 | 33,00 | 34,20 | -9,52% | 96,00 |
| 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 |