19,150€
2,96%
Echtzeit-Aktienkurs NITTO DENKO CORP.
Bid:
Ask:
Aktienkurse zur NITTO DENKO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 20.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 19.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 18.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 17.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 14.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 13.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 12.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 11.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 10.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 07.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
| 06.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 05.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 04.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | - |
| 03.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 31.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 30.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 29.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 3,59% | - |
| 28.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 27.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 24.01.2025 | 16,80 | 17,10 | 16,80 | 17,10 | 1,79% | 35,00 |
| 23.01.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 22.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 21.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 20.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 17.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 16.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 15.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 14.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 13.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 10.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 09.01.2025 | 16,20 | 16,60 | 16,20 | 16,60 | 1,84% | 46,00 |
| 08.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 07.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 06.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 03.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 02.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 30.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -3,59% | - |
| 27.12.2024 | 16,30 | 16,70 | 16,30 | 16,70 | 6,37% | 10,00 |
| 23.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 20.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 19.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 18.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 17.12.2024 | 15,60 | 15,60 | 15,30 | 15,30 | -0,65% | 1.000,00 |
| 16.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 13.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 12.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 11.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 10.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 09.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 06.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 05.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | 30,00 |
| 04.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 03.12.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
| 02.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 29.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 28.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 27.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 26.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 25.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 22.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 21.11.2024 | 14,75 | 14,90 | 14,60 | 14,90 | 0,68% | - |
| 20.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 19.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 18.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 15.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 14.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 13.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -3,80% | - |
| 12.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 11.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 08.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 07.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 06.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | - |
| 05.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 04.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 01.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -4,58% | - |
| 31.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 30.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 29.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 28.10.2024 | 14,60 | 15,30 | 14,60 | 15,30 | 5,52% | 1.000,00 |
| 25.10.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | 200,00 |
| 24.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 23.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 22.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 21.10.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 18.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 17.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 16.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 15.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 14.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 11.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 10.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 09.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 08.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 07.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 04.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | 300,00 |
| 03.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,95% | - |
| 02.10.2024 | 14,80 | 15,20 | 14,80 | 15,20 | -0,65% | 360,00 |
| 01.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 30.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -6,25% | - |