1,440€
1,41%
Echtzeit-Aktienkurs NTN Corp.
Bid:
Ask:
Aktienkurse zur NTN Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 1,31 | 1,33 | 1,29 | 1,30 | -0,76% | - |
| 28.05.2025 | 1,33 | 1,33 | 1,30 | 1,31 | -1,50% | - |
| 27.05.2025 | 1,33 | 1,33 | 1,31 | 1,33 | 0,00% | - |
| 26.05.2025 | 1,33 | 1,34 | 1,32 | 1,33 | 0,00% | - |
| 23.05.2025 | 1,34 | 1,34 | 1,32 | 1,33 | -0,75% | - |
| 22.05.2025 | 1,30 | 1,35 | 1,30 | 1,34 | 1,13% | - |
| 21.05.2025 | 1,36 | 1,36 | 1,32 | 1,33 | -2,57% | - |
| 20.05.2025 | 1,36 | 1,37 | 1,36 | 1,36 | -0,73% | - |
| 19.05.2025 | 1,37 | 1,38 | 1,35 | 1,37 | -0,36% | - |
| 16.05.2025 | 1,36 | 1,38 | 1,34 | 1,38 | 0,36% | - |
| 15.05.2025 | 1,37 | 1,37 | 1,35 | 1,37 | 0,00% | - |
| 14.05.2025 | 1,39 | 1,41 | 1,35 | 1,37 | -2,14% | - |
| 13.05.2025 | 1,39 | 1,41 | 1,38 | 1,40 | 0,00% | - |
| 12.05.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 3,70% | - |
| 09.05.2025 | 1,34 | 1,37 | 1,34 | 1,35 | 0,00% | 730,00 |
| 08.05.2025 | 1,34 | 1,36 | 1,33 | 1,35 | 0,00% | - |
| 07.05.2025 | 1,39 | 1,39 | 1,32 | 1,35 | -1,82% | - |
| 06.05.2025 | 1,38 | 1,40 | 1,38 | 1,38 | -1,08% | - |
| 05.05.2025 | 1,38 | 1,40 | 1,37 | 1,39 | 1,09% | - |
| 02.05.2025 | 1,37 | 1,39 | 1,36 | 1,38 | 0,73% | - |
| 30.04.2025 | 1,38 | 1,38 | 1,33 | 1,37 | -0,73% | - |
| 29.04.2025 | 1,37 | 1,38 | 1,36 | 1,38 | 0,36% | - |
| 28.04.2025 | 1,34 | 1,38 | 1,34 | 1,37 | -0,36% | - |
| 25.04.2025 | 1,34 | 1,38 | 1,34 | 1,38 | 2,61% | - |
| 24.04.2025 | 1,32 | 1,35 | 1,30 | 1,34 | 1,52% | - |
| 23.04.2025 | 1,30 | 1,33 | 1,30 | 1,32 | 1,54% | - |
| 22.04.2025 | 1,30 | 1,31 | 1,27 | 1,30 | -0,38% | - |
| 17.04.2025 | 1,29 | 1,33 | 1,29 | 1,31 | 1,16% | - |
| 16.04.2025 | 1,32 | 1,32 | 1,27 | 1,29 | -3,01% | - |
| 15.04.2025 | 1,30 | 1,34 | 1,30 | 1,33 | 2,31% | - |
| 14.04.2025 | 1,30 | 1,32 | 1,28 | 1,30 | 0,78% | - |
| 11.04.2025 | 1,28 | 1,31 | 1,26 | 1,29 | 0,78% | - |
| 10.04.2025 | 1,33 | 1,34 | 1,25 | 1,28 | -2,66% | - |
| 09.04.2025 | 1,27 | 1,33 | 1,20 | 1,32 | 3,95% | - |
| 08.04.2025 | 1,28 | 1,34 | 1,26 | 1,27 | 1,20% | - |
| 07.04.2025 | 1,23 | 1,29 | 1,21 | 1,25 | -4,21% | - |
| 04.04.2025 | 1,38 | 1,38 | 1,29 | 1,31 | -5,78% | - |
| 03.04.2025 | 1,48 | 1,48 | 1,38 | 1,39 | -7,05% | - |
| 02.04.2025 | 1,50 | 1,50 | 1,46 | 1,49 | -0,67% | - |
| 01.04.2025 | 1,51 | 1,51 | 1,46 | 1,50 | 0,00% | - |
| 31.03.2025 | 1,50 | 1,52 | 1,48 | 1,50 | 0,33% | - |
| 28.03.2025 | 1,53 | 1,54 | 1,48 | 1,50 | -6,27% | - |
| 27.03.2025 | 1,60 | 1,62 | 1,59 | 1,60 | 0,63% | - |
| 26.03.2025 | 1,61 | 1,62 | 1,59 | 1,59 | -1,86% | - |
| 25.03.2025 | 1,61 | 1,62 | 1,59 | 1,62 | 0,00% | - |
| 24.03.2025 | 1,59 | 1,64 | 1,59 | 1,62 | 2,54% | - |
| 21.03.2025 | 1,60 | 1,60 | 1,56 | 1,58 | -0,94% | - |
| 20.03.2025 | 1,59 | 1,61 | 1,58 | 1,59 | -0,31% | - |
| 19.03.2025 | 1,58 | 1,62 | 1,57 | 1,60 | 1,27% | - |
| 18.03.2025 | 1,59 | 1,59 | 1,56 | 1,58 | -0,63% | - |
| 17.03.2025 | 1,56 | 1,60 | 1,56 | 1,59 | 1,28% | - |
| 14.03.2025 | 1,55 | 1,58 | 1,54 | 1,57 | 1,62% | - |
| 13.03.2025 | 1,57 | 1,57 | 1,52 | 1,54 | -1,91% | - |
| 12.03.2025 | 1,56 | 1,59 | 1,55 | 1,57 | 1,62% | - |
| 11.03.2025 | 1,54 | 1,59 | 1,54 | 1,55 | 0,00% | - |
| 10.03.2025 | 1,56 | 1,56 | 1,53 | 1,55 | -0,96% | - |
| 07.03.2025 | 1,54 | 1,57 | 1,53 | 1,56 | 1,63% | - |
| 06.03.2025 | 1,50 | 1,55 | 1,50 | 1,54 | 1,99% | - |
| 05.03.2025 | 1,48 | 1,51 | 1,47 | 1,51 | 2,73% | - |
| 04.03.2025 | 1,51 | 1,51 | 1,46 | 1,47 | -2,98% | - |
| 03.03.2025 | 1,53 | 1,54 | 1,49 | 1,51 | -1,95% | - |
| 28.02.2025 | 1,55 | 1,55 | 1,51 | 1,54 | -0,32% | - |
| 27.02.2025 | 1,51 | 1,55 | 1,51 | 1,55 | 2,32% | - |
| 26.02.2025 | 1,51 | 1,52 | 1,50 | 1,51 | 0,33% | - |
| 25.02.2025 | 1,51 | 1,53 | 1,49 | 1,51 | 0,33% | - |
| 24.02.2025 | 1,53 | 1,54 | 1,50 | 1,50 | -1,64% | - |
| 21.02.2025 | 1,52 | 1,54 | 1,51 | 1,53 | 0,99% | - |
| 20.02.2025 | 1,53 | 1,53 | 1,50 | 1,51 | -0,33% | - |