3,240€
-7,43%
Echtzeit-Aktienkurs Nippon Sheet Glass Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nippon Sheet Glass Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 3,14 | 3,50 | 3,14 | 3,50 | 6,71% | 260,00 |
| 05.02.2026 | 3,28 | 3,28 | 3,28 | 3,28 | -1,80% | - |
| 04.02.2026 | 3,34 | 3,34 | 3,34 | 3,34 | -1,76% | - |
| 03.02.2026 | 3,40 | 3,40 | 3,40 | 3,40 | -2,86% | - |
| 02.02.2026 | 3,50 | 3,50 | 3,50 | 3,50 | -3,31% | - |
| 30.01.2026 | 3,62 | 3,62 | 3,62 | 3,62 | -1,09% | - |
| 28.01.2026 | 3,66 | 3,66 | 3,66 | 3,66 | 2,23% | - |
| 27.01.2026 | 3,58 | 3,58 | 3,58 | 3,58 | 1,70% | - |
| 26.01.2026 | 3,52 | 3,52 | 3,52 | 3,52 | 1,73% | - |
| 23.01.2026 | 3,46 | 3,46 | 3,46 | 3,46 | 1,17% | - |
| 22.01.2026 | 3,42 | 3,42 | 3,42 | 3,42 | 0,59% | - |
| 21.01.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 0,00% | - |
| 20.01.2026 | 3,40 | 3,40 | 3,40 | 3,40 | 0,59% | - |
| 19.01.2026 | 3,38 | 3,38 | 3,38 | 3,38 | 0,60% | - |
| 16.01.2026 | 3,36 | 3,36 | 3,36 | 3,36 | 0,00% | - |
| 15.01.2026 | 3,36 | 3,36 | 3,36 | 3,36 | 7,69% | - |
| 14.01.2026 | 3,12 | 3,12 | 3,12 | 3,12 | -7,69% | - |
| 13.01.2026 | 3,38 | 3,38 | 3,38 | 3,38 | -1,17% | - |
| 12.01.2026 | 3,42 | 3,42 | 3,42 | 3,42 | 1,18% | - |
| 09.01.2026 | 3,38 | 3,38 | 3,38 | 3,38 | 2,42% | - |
| 08.01.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 1,23% | - |
| 07.01.2026 | 3,26 | 3,26 | 3,26 | 3,26 | 4,49% | - |
| 06.01.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 3,31% | - |
| 05.01.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -3,82% | - |
| 02.01.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 0,64% | - |
| 30.12.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 4,00% | - |
| 29.12.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 15,38% | - |
| 23.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 22.12.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |
| 19.12.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 18.12.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -5,15% | - |
| 17.12.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 3,82% | - |
| 16.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -3,68% | - |
| 15.12.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 12.12.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 3,05% | - |
| 11.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 3,15% | - |
| 10.12.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 09.12.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 08.12.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,10% | - |
| 05.12.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 04.12.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 03.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 02.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | - |
| 01.12.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -4,29% | - |
| 28.11.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 5,26% | - |
| 27.11.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 26.11.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -4,32% | - |
| 25.11.2025 | 2,74 | 2,84 | 2,74 | 2,78 | 14,88% | 2.000,00 |
| 24.11.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -4,72% | - |
| 21.11.2025 | 2,48 | 2,54 | 2,48 | 2,54 | 3,25% | 100,00 |
| 20.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 19.11.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 18.11.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 17.11.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 14.11.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 13.11.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 12.11.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 11.11.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 10.11.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 07.11.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -18,62% | - |
| 06.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -16,18% | - |
| 05.11.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 5,49% | - |
| 04.11.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 2,50% | - |
| 03.11.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 2,56% | - |
| 31.10.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -4,29% | - |
| 30.10.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 1,87% | - |
| 29.10.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -2,44% | - |
| 28.10.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -4,65% | - |
| 27.10.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -0,58% | - |
| 24.10.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 5,49% | 1.500,00 |
| 23.10.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -1,80% | - |
| 22.10.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 2,45% | - |
| 21.10.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 1,24% | - |
| 20.10.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 4,55% | 1.600,00 |
| 17.10.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -1,28% | - |
| 16.10.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 1,96% | - |
| 15.10.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 2,68% | - |
| 14.10.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -2,61% | - |
| 13.10.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -5,56% | - |
| 10.10.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 3,85% | - |
| 09.10.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 2,63% | - |
| 08.10.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 07.10.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 4,11% | - |
| 06.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 3,55% | - |
| 03.10.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 02.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,19% | - |
| 01.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,84% | - |
| 30.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -3,42% | - |
| 29.09.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -2,01% | - |
| 26.09.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 25.09.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 4,23% | - |
| 24.09.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 23.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 22.09.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 4,35% | - |
| 19.09.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | - |
| 18.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,76% | - |
| 17.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 16.09.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -2,01% | - |
| 15.09.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 12.09.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -1,97% | - |