16,900€
2,42%
Echtzeit-Aktienkurs NITTO DENKO CORP.
Bid:
Ask:
Aktienkurse zur NITTO DENKO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 2,12% | - |
| 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% | - |
| 27.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | - |
| 26.09.2024 | 15,40 | 15,70 | 15,40 | 15,50 | 3,33% | 315,00 |
| 25.09.2024 | 15,10 | 15,10 | 15,00 | 15,00 | -1,32% | 60,00 |
| 24.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 23.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 20.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 19.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 3,42% | - |
| 18.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 17.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 16.09.2024 | 14,70 | 15,00 | 14,70 | 15,00 | 1,35% | 400,00 |
| 13.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 12.09.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | - |
| 11.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 10.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 09.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 06.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 05.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 04.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -4,03% | - |
| 03.09.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 02.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 30.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 4,20% | - |
| 29.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |