17,163€
4,11%
Echtzeit-Aktienkurs NITTO DENKO CORP.
Bid:
Ask:
Aktienkurse zur NITTO DENKO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2026 | 16,92 | 16,92 | 16,92 | 16,92 | -0,21% | - |
| 14.04.2026 | 16,96 | 16,96 | 16,96 | 16,96 | 0,33% | - |
| 13.04.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,27% | - |
| 10.04.2026 | 16,95 | 16,95 | 16,95 | 16,95 | -1,31% | - |
| 09.04.2026 | 17,17 | 17,17 | 17,17 | 17,17 | 0,47% | - |
| 08.04.2026 | 17,09 | 17,09 | 17,09 | 17,09 | 3,23% | - |
| 07.04.2026 | 16,56 | 16,56 | 16,56 | 16,56 | 0,95% | - |
| 02.04.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -3,53% | - |
| 01.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 31.03.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 30.03.2026 | 16,40 | 16,80 | 16,40 | 16,80 | 0,60% | 100,00 |
| 27.03.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 26.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 25.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 24.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | - |
| 23.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -3,51% | - |
| 20.03.2026 | 17,20 | 17,20 | 17,10 | 17,10 | -1,16% | 120,00 |
| 19.03.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | - |
| 18.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 2,27% | - |
| 17.03.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 16.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 13.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 12.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 11.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 10.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | - |
| 09.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -4,44% | - |
| 06.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 05.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 04.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 4,12% | - |
| 03.03.2026 | 18,30 | 18,30 | 17,00 | 17,00 | -10,99% | 500,00 |
| 02.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
| 27.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 26.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 25.02.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 24.02.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 23.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 20.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 19.02.2026 | 19,60 | 19,70 | 19,60 | 19,70 | 0,00% | 120,00 |
| 18.02.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 17.02.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 16.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 13.02.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 12.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 11.02.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
| 10.02.2026 | 19,50 | 20,00 | 19,50 | 20,00 | 4,17% | 21,00 |
| 09.02.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 5,49% | - |
| 06.02.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
| 05.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 04.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 03.02.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 02.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 30.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 29.01.2026 | 18,40 | 18,60 | 18,20 | 18,50 | 1,09% | 120,00 |
| 28.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -3,17% | - |
| 27.01.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -5,50% | - |
| 26.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 23.01.2026 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 22.01.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 21.01.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 20.01.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | - |
| 19.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 16.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 15.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 14.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 13.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 12.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |
| 09.01.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 08.01.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 07.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 06.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 05.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | - |
| 02.01.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 30.12.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 29.12.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |