Echtzeit-Aktienkurs NITTO DENKO
Bid:
Ask:
Aktienkurse zur NITTO DENKO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | - |
| 24.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 23.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 22.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | - |
| 17.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 16.04.2025 | 15,10 | 15,50 | 15,10 | 15,50 | -1,27% | 300,00 |
| 15.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 14.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 4,64% | - |
| 11.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -6,79% | - |
| 10.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 13,29% | - |
| 09.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 08.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 07.04.2025 | 14,20 | 14,70 | 14,20 | 14,70 | -4,55% | 1.290,00 |
| 04.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -3,75% | - |
| 03.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -4,76% | - |
| 02.04.2025 | 16,70 | 16,80 | 16,70 | 16,80 | 0,60% | - |
| 01.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 31.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -5,65% | - |
| 28.03.2025 | 17,40 | 17,70 | 17,40 | 17,70 | -1,12% | 55,00 |
| 27.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 26.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 25.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 24.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 21.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -3,26% | - |
| 20.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 19.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 18.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 17.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 14.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 13.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 12.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 11.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 10.03.2025 | 17,40 | 17,90 | 17,40 | 17,90 | 1,70% | 75,00 |
| 07.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 06.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 05.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 04.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 03.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 28.02.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 27.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 26.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 25.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 24.02.2025 | 18,80 | 18,80 | 18,50 | 18,50 | -1,07% | 300,00 |
| 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% | - |