1,900€
-1,81%
Echtzeit-Aktienkurs NTN Corp.
Bid:
Ask:
Aktienkurse zur NTN Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,93 | 1,94 | 1,90 | 1,91 | -1,29% | - |
| 15.10.2025 | 1,92 | 1,96 | 1,80 | 1,94 | 0,00% | - |
| 14.10.2025 | 1,88 | 1,95 | 1,88 | 1,94 | 3,20% | - |
| 13.10.2025 | 1,87 | 1,89 | 1,85 | 1,88 | -2,34% | - |
| 10.10.2025 | 1,95 | 1,95 | 1,91 | 1,92 | -1,29% | - |
| 09.10.2025 | 1,94 | 1,95 | 1,92 | 1,95 | 0,78% | - |
| 08.10.2025 | 1,94 | 1,94 | 1,93 | 1,93 | -1,53% | - |
| 07.10.2025 | 1,96 | 1,97 | 1,95 | 1,96 | -0,76% | - |
| 06.10.2025 | 1,96 | 1,99 | 1,94 | 1,98 | -0,75% | - |
| 03.10.2025 | 1,96 | 1,99 | 1,95 | 1,99 | 1,79% | - |
| 02.10.2025 | 1,96 | 1,97 | 1,96 | 1,96 | 0,77% | - |
| 01.10.2025 | 1,96 | 1,96 | 1,94 | 1,94 | -0,77% | - |
| 30.09.2025 | 1,98 | 1,98 | 1,95 | 1,96 | -0,26% | - |
| 29.09.2025 | 1,97 | 1,98 | 1,96 | 1,96 | -1,26% | - |
| 26.09.2025 | 1,98 | 2,01 | 1,98 | 1,99 | 0,76% | - |
| 25.09.2025 | 1,94 | 1,98 | 1,94 | 1,97 | 1,29% | - |
| 24.09.2025 | 1,96 | 1,96 | 1,93 | 1,95 | -0,51% | - |
| 23.09.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,26% | - |
| 22.09.2025 | 1,98 | 1,98 | 1,95 | 1,95 | -2,26% | - |
| 19.09.2025 | 1,98 | 2,00 | 1,96 | 2,00 | 0,25% | - |
| 18.09.2025 | 1,96 | 1,99 | 1,96 | 1,99 | 1,27% | - |
| 17.09.2025 | 1,96 | 1,98 | 1,95 | 1,97 | -1,01% | - |
| 16.09.2025 | 1,98 | 1,99 | 1,98 | 1,99 | 0,51% | - |
| 15.09.2025 | 1,98 | 1,99 | 1,98 | 1,98 | -0,50% | - |
| 12.09.2025 | 2,00 | 2,00 | 1,98 | 1,99 | -1,24% | - |
| 11.09.2025 | 1,98 | 2,01 | 1,98 | 2,01 | 1,77% | - |
| 10.09.2025 | 1,98 | 1,98 | 1,96 | 1,98 | 0,77% | - |
| 09.09.2025 | 2,01 | 2,01 | 1,95 | 1,96 | -2,49% | - |
| 08.09.2025 | 2,02 | 2,03 | 1,99 | 2,01 | -0,50% | - |
| 05.09.2025 | 2,00 | 2,04 | 2,00 | 2,02 | 0,75% | - |
| 04.09.2025 | 1,97 | 2,02 | 1,97 | 2,01 | 1,52% | 1.000,00 |
| 03.09.2025 | 1,92 | 1,98 | 1,92 | 1,98 | 3,40% | - |
| 02.09.2025 | 1,92 | 1,93 | 1,89 | 1,91 | -0,78% | - |
| 01.09.2025 | 1,89 | 1,93 | 1,89 | 1,93 | 1,58% | - |
| 29.08.2025 | 1,89 | 1,95 | 1,88 | 1,90 | 0,00% | - |
| 28.08.2025 | 1,88 | 1,91 | 1,88 | 1,90 | 1,34% | - |
| 27.08.2025 | 1,88 | 1,89 | 1,86 | 1,87 | -1,06% | 15.000,00 |
| 26.08.2025 | 1,90 | 1,90 | 1,87 | 1,89 | 0,00% | - |
| 25.08.2025 | 1,90 | 1,90 | 1,89 | 1,89 | -1,31% | - |
| 22.08.2025 | 1,85 | 1,92 | 1,85 | 1,92 | 3,23% | - |
| 21.08.2025 | 1,86 | 1,86 | 1,83 | 1,86 | 0,00% | - |
| 20.08.2025 | 1,83 | 1,87 | 1,83 | 1,86 | 1,92% | - |
| 19.08.2025 | 1,82 | 1,85 | 1,82 | 1,82 | -0,27% | - |
| 18.08.2025 | 1,81 | 1,84 | 1,80 | 1,83 | 1,39% | - |
| 15.08.2025 | 1,79 | 1,82 | 1,79 | 1,80 | 0,56% | - |
| 14.08.2025 | 1,80 | 1,80 | 1,78 | 1,79 | 0,28% | - |
| 13.08.2025 | 1,84 | 1,84 | 1,77 | 1,79 | -2,72% | - |
| 12.08.2025 | 1,84 | 1,85 | 1,80 | 1,84 | -0,27% | - |
| 11.08.2025 | 1,85 | 1,85 | 1,82 | 1,84 | -0,81% | - |
| 08.08.2025 | 1,82 | 1,87 | 1,82 | 1,86 | 1,64% | - |
| 07.08.2025 | 1,80 | 1,85 | 1,80 | 1,83 | 1,39% | - |
| 06.08.2025 | 1,74 | 1,82 | 1,74 | 1,80 | 3,45% | - |
| 05.08.2025 | 1,60 | 1,76 | 1,60 | 1,74 | 8,41% | - |
| 04.08.2025 | 1,51 | 1,63 | 1,50 | 1,61 | 6,29% | - |
| 01.08.2025 | 1,49 | 1,53 | 1,49 | 1,51 | 1,68% | - |
| 31.07.2025 | 1,51 | 1,53 | 1,48 | 1,49 | -1,00% | - |
| 30.07.2025 | 1,50 | 1,51 | 1,50 | 1,50 | 0,67% | - |
| 29.07.2025 | 1,48 | 1,51 | 1,48 | 1,49 | 1,36% | - |
| 28.07.2025 | 1,44 | 1,48 | 1,44 | 1,47 | 2,44% | - |
| 25.07.2025 | 1,46 | 1,46 | 1,43 | 1,44 | -1,03% | - |
| 24.07.2025 | 1,47 | 1,48 | 1,45 | 1,45 | -2,03% | - |
| 23.07.2025 | 1,47 | 1,49 | 1,45 | 1,48 | 5,71% | - |
| 22.07.2025 | 1,43 | 1,43 | 1,37 | 1,40 | -1,41% | - |
| 21.07.2025 | 1,42 | 1,44 | 1,42 | 1,42 | 0,35% | - |
| 18.07.2025 | 1,42 | 1,44 | 1,41 | 1,42 | -1,05% | - |
| 17.07.2025 | 1,43 | 1,43 | 1,41 | 1,43 | -0,35% | - |
| 16.07.2025 | 1,43 | 1,44 | 1,40 | 1,44 | -0,35% | - |
| 15.07.2025 | 1,44 | 1,45 | 1,43 | 1,44 | 0,00% | - |
| 14.07.2025 | 1,43 | 1,45 | 1,43 | 1,44 | 1,41% | - |
| 11.07.2025 | 1,41 | 1,45 | 1,41 | 1,42 | 0,71% | - |
| 10.07.2025 | 1,40 | 1,42 | 1,39 | 1,41 | 0,00% | - |
| 09.07.2025 | 1,37 | 1,41 | 1,37 | 1,41 | 2,55% | - |
| 08.07.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 2,23% | - |
| 07.07.2025 | 1,39 | 1,39 | 1,34 | 1,35 | -2,54% | - |
| 04.07.2025 | 1,42 | 1,42 | 1,38 | 1,38 | -3,16% | - |
| 03.07.2025 | 1,38 | 1,43 | 1,38 | 1,43 | 4,01% | - |
| 02.07.2025 | 1,35 | 1,39 | 1,35 | 1,37 | 2,24% | - |
| 01.07.2025 | 1,34 | 1,36 | 1,34 | 1,34 | 0,75% | - |
| 30.06.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -3,27% | - |
| 27.06.2025 | 1,32 | 1,38 | 1,32 | 1,38 | 3,38% | - |
| 26.06.2025 | 1,29 | 1,33 | 1,29 | 1,33 | 3,50% | - |
| 25.06.2025 | 1,30 | 1,31 | 1,29 | 1,29 | -0,77% | - |
| 24.06.2025 | 1,29 | 1,30 | 1,28 | 1,30 | 1,17% | - |
| 23.06.2025 | 1,27 | 1,29 | 1,26 | 1,28 | 1,59% | - |
| 20.06.2025 | 1,27 | 1,30 | 1,26 | 1,26 | -0,79% | - |
| 19.06.2025 | 1,29 | 1,30 | 1,27 | 1,27 | -0,78% | - |
| 18.06.2025 | 1,26 | 1,29 | 1,26 | 1,28 | 2,40% | - |
| 17.06.2025 | 1,29 | 1,29 | 1,25 | 1,25 | -3,85% | - |
| 16.06.2025 | 1,27 | 1,31 | 1,27 | 1,30 | 1,96% | - |
| 13.06.2025 | 1,30 | 1,30 | 1,27 | 1,28 | -1,92% | - |
| 12.06.2025 | 1,30 | 1,31 | 1,29 | 1,30 | 0,78% | - |
| 11.06.2025 | 1,29 | 1,32 | 1,29 | 1,29 | 0,00% | - |
| 10.06.2025 | 1,28 | 1,29 | 1,27 | 1,29 | 0,78% | - |
| 09.06.2025 | 1,30 | 1,30 | 1,27 | 1,28 | -2,29% | - |
| 06.06.2025 | 1,29 | 1,32 | 1,29 | 1,31 | 2,34% | - |
| 05.06.2025 | 1,31 | 1,31 | 1,27 | 1,28 | -1,92% | - |
| 04.06.2025 | 1,33 | 1,33 | 1,30 | 1,31 | -1,88% | - |
| 03.06.2025 | 1,32 | 1,34 | 1,31 | 1,33 | 1,14% | - |
| 02.06.2025 | 1,32 | 1,32 | 1,30 | 1,32 | 0,38% | - |
| 30.05.2025 | 1,30 | 1,33 | 1,29 | 1,31 | 0,77% | - |