35,600€
8,54%
Echtzeit-Aktienkurs NGK Insulators Ltd.
Bid:
Ask:
Aktienkurse zur NGK Insulators Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 35,60 | 35,80 | 35,40 | 35,80 | 9,15% | - |
| 12.06.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | 25,00 |
| 11.06.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 10.06.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 09.06.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -2,98% | - |
| 08.06.2026 | 32,40 | 33,60 | 32,40 | 33,60 | -5,62% | 40,00 |
| 05.06.2026 | 35,00 | 35,80 | 35,00 | 35,60 | 5,33% | 16,00 |
| 04.06.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -2,87% | - |
| 03.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 5,45% | - |
| 02.06.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -5,17% | - |
| 01.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | 10,00 |
| 29.05.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 4,27% | - |
| 28.05.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 27.05.2026 | 32,80 | 33,20 | 32,80 | 33,20 | -2,35% | 1.891,00 |
| 26.05.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 25.05.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 6,37% | - |
| 22.05.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
| 21.05.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 4,76% | - |
| 20.05.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 19.05.2026 | 29,60 | 29,80 | 29,60 | 29,80 | -1,97% | 1.858,00 |
| 18.05.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 15.05.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 14.05.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | 64,00 |
| 13.05.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 12.05.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 11.05.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 08.05.2026 | 29,20 | 29,60 | 29,20 | 29,60 | 2,78% | 30,00 |
| 07.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 06.05.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 05.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | 725,00 |
| 04.05.2026 | 27,60 | 28,00 | 27,60 | 28,00 | 6,87% | 75,00 |
| 30.04.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 6,50% | - |
| 29.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 28.04.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 27.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | - |
| 24.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 23.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | 231,00 |
| 22.04.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 21.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 20.04.2026 | 24,00 | 24,40 | 24,00 | 24,40 | 3,39% | 1.003,00 |
| 17.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 16.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |
| 15.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 14.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 13.04.2026 | 23,40 | 23,80 | 23,40 | 23,80 | -1,65% | 269,00 |
| 10.04.2026 | 23,80 | 24,20 | 23,80 | 24,20 | 2,54% | 37,00 |
| 09.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 08.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 5,41% | - |
| 07.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 02.04.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 01.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 4,63% | - |
| 31.03.2026 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | 500,00 |
| 30.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
| 27.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 26.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 25.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 4,67% | - |
| 24.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 4,90% | - |
| 23.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -5,56% | - |
| 20.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 19.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | - |
| 18.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 17.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 16.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 13.03.2026 | 22,00 | 22,40 | 22,00 | 22,40 | 1,82% | 364,00 |
| 12.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | 100,00 |
| 11.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 3,70% | - |
| 10.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 09.03.2026 | 21,20 | 21,40 | 21,20 | 21,40 | -6,14% | 1.500,00 |
| 06.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 05.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -4,17% | - |
| 04.03.2026 | 22,40 | 24,00 | 22,40 | 24,00 | 0,84% | 317,00 |
| 03.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 02.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | - |
| 27.02.2026 | 24,60 | 25,40 | 24,60 | 25,40 | 6,72% | 1.550,00 |
| 26.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 25.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 24.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |
| 23.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 20.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 19.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 18.02.2026 | 23,40 | 23,80 | 23,40 | 23,80 | 3,48% | 115,00 |
| 17.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 16.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 13.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 12.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 11.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 10.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 09.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 06.02.2026 | 21,40 | 22,20 | 21,40 | 22,20 | 4,72% | 34,00 |
| 05.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 04.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 03.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 3,52% | - |
| 02.02.2026 | 19,50 | 19,90 | 19,50 | 19,90 | 0,51% | 4,00 |
| 30.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,25% | - |
| 29.01.2026 | 20,40 | 20,40 | 19,50 | 19,75 | -2,23% | - |
| 28.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 27.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 26.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 23.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 22.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | - |