22,100€
2,31%
Echtzeit-Aktienkurs NITTO DENKO
Bid:
Ask:
Aktienkurse zur NITTO DENKO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 23.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 22.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 21.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 20.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 17.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 16.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 15.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 14.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 13.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 10.10.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 09.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 08.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 07.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 06.10.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 4,81% | - |
| 03.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 02.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 01.10.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 30.09.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 29.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 26.09.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 25.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 24.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | - |
| 23.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 22.09.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,58% | - |
| 19.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 18.09.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 17.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 16.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,53% | - |
| 15.09.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 12.09.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 10.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 05.09.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 3,13% | - |
| 04.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 03.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 02.09.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 01.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 29.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 28.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 27.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 26.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 25.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 22.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 21.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 20.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 19.08.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 18.08.2025 | 19,20 | 19,30 | 19,20 | 19,30 | 0,52% | 200,00 |
| 15.08.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | - |
| 14.08.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 13.08.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 12.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | - |
| 11.08.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 08.08.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 07.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 06.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 05.08.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,76% | - |
| 04.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 01.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 31.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
| 30.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 29.07.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 28.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 25.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 24.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 3,45% | - |
| 23.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 3,57% | - |
| 22.07.2025 | 16,20 | 16,80 | 16,20 | 16,80 | 1,82% | 150,00 |
| 21.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 18.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 17.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 16.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 15.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 14.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 11.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 10.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 09.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 08.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 07.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 04.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 03.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 02.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 01.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 30.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | - |
| 27.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 26.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 3,95% | - |
| 25.06.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 24.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 23.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 300,00 |
| 20.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 19.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 18.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 17.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 16.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 13.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 12.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 11.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 10.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 09.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 06.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 05.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 04.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |