19,025€
1,36%
Echtzeit-Aktienkurs NITTO DENKO CORP.
Bid:
Ask:
Aktienkurse zur NITTO DENKO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 18,77 | 18,77 | 18,77 | 18,77 | 0,70% | - |
| 02.09.2026 | 18,64 | 18,64 | 18,64 | 18,64 | -2,33% | - |
| 01.09.2026 | 19,09 | 19,09 | 19,09 | 19,09 | 2,50% | - |
| 31.08.2026 | 18,62 | 18,62 | 18,62 | 18,62 | 1,03% | - |
| 28.08.2026 | 18,43 | 18,43 | 18,43 | 18,43 | 1,57% | - |
| 27.08.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 0,14% | - |
| 26.08.2026 | 18,12 | 18,12 | 18,12 | 18,12 | 0,30% | - |
| 25.08.2026 | 18,07 | 18,07 | 18,07 | 18,07 | 0,17% | - |
| 24.08.2026 | 18,04 | 18,04 | 18,04 | 18,04 | -0,91% | - |
| 21.08.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,71% | - |
| 20.08.2026 | 18,33 | 18,33 | 18,33 | 18,33 | 2,23% | - |
| 19.08.2026 | 17,93 | 17,93 | 17,93 | 17,93 | -3,21% | - |
| 18.08.2026 | 18,53 | 18,53 | 18,53 | 18,53 | -0,43% | - |
| 17.08.2026 | 18,61 | 18,61 | 18,61 | 18,61 | -3,33% | - |
| 14.08.2026 | 19,25 | 19,25 | 19,25 | 19,25 | 1,74% | - |
| 13.08.2026 | 18,92 | 18,92 | 18,92 | 18,92 | -1,12% | - |
| 12.08.2026 | 19,13 | 19,13 | 19,13 | 19,13 | 0,10% | - |
| 11.08.2026 | 19,11 | 19,11 | 19,11 | 19,11 | 0,31% | - |
| 10.08.2026 | 19,05 | 19,05 | 19,05 | 19,05 | 0,11% | - |
| 07.08.2026 | 19,03 | 19,03 | 19,03 | 19,03 | 0,93% | - |
| 06.08.2026 | 18,86 | 18,86 | 18,86 | 18,86 | 2,00% | - |
| 05.08.2026 | 18,49 | 18,49 | 18,49 | 18,49 | -0,14% | - |
| 04.08.2026 | 18,51 | 18,51 | 18,51 | 18,51 | 0,60% | - |
| 03.08.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 2,34% | - |
| 31.07.2026 | 17,98 | 17,98 | 17,98 | 17,98 | -1,15% | - |
| 30.07.2026 | 18,19 | 18,19 | 18,19 | 18,19 | -3,04% | - |
| 29.07.2026 | 18,76 | 18,76 | 18,76 | 18,76 | 2,49% | - |
| 28.07.2026 | 18,31 | 18,31 | 18,31 | 18,31 | 0,14% | - |
| 27.07.2026 | 18,28 | 18,28 | 18,28 | 18,28 | 3,92% | - |
| 24.07.2026 | 17,59 | 17,59 | 17,59 | 17,59 | 0,29% | - |
| 23.07.2026 | 17,54 | 17,54 | 17,54 | 17,54 | -0,09% | - |
| 22.07.2026 | 17,56 | 17,56 | 17,56 | 17,56 | -0,03% | - |
| 21.07.2026 | 17,56 | 17,56 | 17,56 | 17,56 | 2,48% | - |
| 20.07.2026 | 17,14 | 17,14 | 17,14 | 17,14 | 0,44% | - |
| 17.07.2026 | 17,06 | 17,06 | 17,06 | 17,06 | -3,91% | - |
| 16.07.2026 | 17,76 | 17,76 | 17,76 | 17,76 | 1,20% | - |
| 15.07.2026 | 17,55 | 17,55 | 17,55 | 17,55 | -1,49% | - |
| 14.07.2026 | 17,81 | 17,81 | 17,81 | 17,81 | 4,21% | - |
| 13.07.2026 | 17,09 | 17,09 | 17,09 | 17,09 | 0,80% | - |
| 10.07.2026 | 16,96 | 16,96 | 16,96 | 16,96 | 1,74% | - |
| 09.07.2026 | 16,67 | 16,67 | 16,67 | 16,67 | -0,77% | - |
| 08.07.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -2,27% | - |
| 07.07.2026 | 17,19 | 17,19 | 17,19 | 17,19 | 0,29% | - |
| 06.07.2026 | 17,14 | 17,14 | 17,14 | 17,14 | -0,35% | - |
| 03.07.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,15% | - |
| 02.07.2026 | 17,44 | 17,44 | 17,00 | 17,00 | 0,71% | 200,00 |
| 01.07.2026 | 16,88 | 16,88 | 16,88 | 16,88 | -0,47% | - |
| 30.06.2026 | 16,96 | 16,96 | 16,96 | 16,96 | 0,38% | - |
| 29.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,18% | - |
| 26.06.2026 | 16,93 | 16,93 | 16,93 | 16,93 | -2,00% | - |
| 25.06.2026 | 17,27 | 17,27 | 17,27 | 17,27 | 2,01% | - |
| 24.06.2026 | 16,93 | 16,93 | 16,93 | 16,93 | -1,23% | - |
| 23.06.2026 | 17,14 | 17,14 | 17,14 | 17,14 | 1,54% | - |
| 22.06.2026 | 16,88 | 16,88 | 16,88 | 16,88 | 0,75% | - |
| 19.06.2026 | 16,76 | 16,76 | 16,76 | 16,76 | -1,38% | - |
| 18.06.2026 | 16,99 | 16,99 | 16,99 | 16,99 | -0,88% | - |
| 17.06.2026 | 16,68 | 17,14 | 16,68 | 17,14 | 3,85% | 150,00 |
| 16.06.2026 | 16,51 | 16,51 | 16,51 | 16,51 | 0,61% | - |
| 15.06.2026 | 16,41 | 16,41 | 16,41 | 16,41 | 1,96% | - |
| 12.06.2026 | 16,09 | 16,09 | 16,09 | 16,09 | 2,22% | - |
| 11.06.2026 | 15,74 | 15,74 | 15,74 | 15,74 | 0,32% | - |
| 10.06.2026 | 15,69 | 15,69 | 15,69 | 15,69 | 0,77% | - |
| 09.06.2026 | 15,57 | 15,57 | 15,57 | 15,57 | -2,99% | - |
| 08.06.2026 | 16,05 | 16,05 | 16,05 | 16,05 | -1,11% | - |
| 05.06.2026 | 16,23 | 16,23 | 16,23 | 16,23 | -0,28% | - |
| 04.06.2026 | 16,28 | 16,28 | 16,28 | 16,28 | -1,81% | - |
| 03.06.2026 | 16,58 | 16,58 | 16,58 | 16,58 | 2,09% | - |
| 02.06.2026 | 16,24 | 16,24 | 16,24 | 16,24 | 0,40% | - |
| 01.06.2026 | 16,17 | 16,17 | 16,17 | 16,17 | 0,53% | - |
| 29.05.2026 | 16,09 | 16,09 | 16,09 | 16,09 | -3,25% | - |
| 28.05.2026 | 16,63 | 16,63 | 16,63 | 16,63 | 0,06% | - |
| 27.05.2026 | 16,62 | 16,62 | 16,62 | 16,62 | -1,10% | - |
| 26.05.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -1,23% | - |
| 25.05.2026 | 17,01 | 17,01 | 17,01 | 17,01 | 3,18% | - |
| 22.05.2026 | 16,49 | 16,49 | 16,49 | 16,49 | 1,63% | - |
| 21.05.2026 | 16,22 | 16,22 | 16,22 | 16,22 | 1,19% | - |
| 20.05.2026 | 16,03 | 16,03 | 16,03 | 16,03 | 0,66% | - |
| 19.05.2026 | 15,93 | 15,93 | 15,93 | 15,93 | 0,60% | - |
| 18.05.2026 | 15,83 | 15,83 | 15,83 | 15,83 | 0,06% | - |
| 15.05.2026 | 15,82 | 15,82 | 15,82 | 15,82 | -2,71% | - |
| 14.05.2026 | 16,26 | 16,26 | 16,26 | 16,26 | -2,05% | - |
| 13.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 1,16% | - |
| 12.05.2026 | 16,41 | 16,41 | 16,41 | 16,41 | -1,53% | - |
| 11.05.2026 | 16,67 | 16,67 | 16,67 | 16,67 | -2,23% | - |
| 08.05.2026 | 17,05 | 17,05 | 17,05 | 17,05 | 2,31% | - |
| 07.05.2026 | 16,66 | 16,66 | 16,66 | 16,66 | 0,79% | - |
| 06.05.2026 | 16,13 | 16,53 | 16,13 | 16,53 | 2,67% | 100,00 |
| 05.05.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,09% | - |
| 04.05.2026 | 16,09 | 16,09 | 16,09 | 16,09 | 2,75% | - |
| 30.04.2026 | 15,66 | 15,66 | 15,66 | 15,66 | -3,96% | - |
| 29.04.2026 | 15,88 | 16,30 | 15,88 | 16,30 | 2,29% | 570,00 |
| 28.04.2026 | 15,94 | 15,94 | 15,94 | 15,94 | -8,50% | - |
| 27.04.2026 | 17,42 | 17,42 | 17,42 | 17,42 | 2,62% | - |
| 24.04.2026 | 16,97 | 16,97 | 16,97 | 16,97 | -0,88% | - |
| 23.04.2026 | 17,12 | 17,12 | 17,12 | 17,12 | -2,45% | - |
| 22.04.2026 | 17,55 | 17,55 | 17,55 | 17,55 | -0,93% | - |
| 21.04.2026 | 17,72 | 17,72 | 17,72 | 17,72 | -0,31% | - |
| 20.04.2026 | 17,77 | 17,77 | 17,77 | 17,77 | -0,48% | - |
| 17.04.2026 | 17,86 | 17,86 | 17,86 | 17,86 | 2,12% | - |
| 16.04.2026 | 17,49 | 17,49 | 17,49 | 17,49 | 3,34% | - |