1,885€
-1,57%
Echtzeit-Aktienkurs NTN Corp.
Bid:
Ask:
Aktienkurse zur NTN Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |