14,950€
2,40%
Echtzeit-Aktienkurs NITTO DENKO
Bid:
Ask:
Aktienkurse zur NITTO DENKO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 27.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 26.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 23.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 22.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 21.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 20.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 19.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 16.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 3,70% | - |
| 15.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 14.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 13.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 6,11% | - |
| 12.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 09.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 500,00 |
| 08.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | - |
| 07.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 06.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 12,71% | - |
| 05.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -17,48% | - |
| 02.08.2024 | 14,00 | 14,30 | 14,00 | 14,30 | -4,67% | 280,00 |
| 01.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -4,46% | - |
| 31.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 30.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 29.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 3,29% | - |
| 26.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | - |
| 25.07.2024 | 15,20 | 15,70 | 15,20 | 15,70 | 0,64% | 450,00 |
| 24.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 23.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 22.07.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 19.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 18.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 17.07.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 16.07.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 15.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 12.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 11.07.2024 | 15,40 | 15,60 | 15,40 | 15,60 | 4,00% | 100,00 |
| 10.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 09.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 08.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |