1,270€
-3,42%
Echtzeit-Aktienkurs NTN Corp.
Bid:
Ask:
Aktienkurse zur NTN Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 1,33 | 1,34 | 1,25 | 1,27 | -3,80% | - |
| 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% | - |
| 19.02.2025 | 1,51 | 1,53 | 1,51 | 1,52 | 1,00% | - |
| 18.02.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,66% | - |
| 17.02.2025 | 1,51 | 1,51 | 1,50 | 1,51 | 0,00% | - |
| 14.02.2025 | 1,53 | 1,53 | 1,50 | 1,51 | -1,31% | - |
| 13.02.2025 | 1,51 | 1,54 | 1,51 | 1,53 | 0,99% | - |
| 12.02.2025 | 1,53 | 1,53 | 1,50 | 1,52 | -1,62% | - |
| 11.02.2025 | 1,54 | 1,55 | 1,53 | 1,54 | 0,00% | - |
| 10.02.2025 | 1,56 | 1,56 | 1,53 | 1,54 | -1,28% | - |
| 07.02.2025 | 1,57 | 1,57 | 1,54 | 1,56 | 0,00% | - |
| 06.02.2025 | 1,56 | 1,57 | 1,54 | 1,56 | -0,32% | 3.500,00 |
| 05.02.2025 | 1,53 | 1,57 | 1,53 | 1,57 | 1,62% | - |
| 04.02.2025 | 1,53 | 1,55 | 1,52 | 1,54 | 0,33% | - |
| 03.02.2025 | 1,54 | 1,55 | 1,52 | 1,54 | -0,32% | - |
| 31.01.2025 | 1,55 | 1,56 | 1,52 | 1,54 | -0,65% | - |
| 30.01.2025 | 1,54 | 1,56 | 1,53 | 1,55 | 1,64% | - |
| 29.01.2025 | 1,56 | 1,56 | 1,52 | 1,53 | -2,56% | - |
| 28.01.2025 | 1,55 | 1,57 | 1,54 | 1,57 | 2,29% | - |
| 27.01.2025 | 1,51 | 1,55 | 1,51 | 1,53 | 1,32% | - |
| 24.01.2025 | 1,54 | 1,54 | 1,50 | 1,51 | -1,63% | - |
| 23.01.2025 | 1,54 | 1,54 | 1,52 | 1,54 | -0,97% | - |
| 22.01.2025 | 1,54 | 1,56 | 1,53 | 1,55 | 0,00% | - |
| 21.01.2025 | 1,55 | 1,55 | 1,53 | 1,55 | 0,32% | - |
| 20.01.2025 | 1,53 | 1,56 | 1,53 | 1,55 | 0,00% | - |
| 17.01.2025 | 1,51 | 1,55 | 1,51 | 1,55 | 3,00% | - |
| 16.01.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -1,32% | - |
| 15.01.2025 | 1,52 | 1,54 | 1,49 | 1,52 | 0,00% | - |
| 14.01.2025 | 1,53 | 1,53 | 1,50 | 1,52 | 0,00% | - |
| 13.01.2025 | 1,51 | 1,53 | 1,50 | 1,52 | 0,66% | - |
| 10.01.2025 | 1,46 | 1,52 | 1,46 | 1,51 | 0,67% | - |
| 09.01.2025 | 1,53 | 1,57 | 1,49 | 1,50 | -1,32% | - |
| 08.01.2025 | 1,53 | 1,53 | 1,52 | 1,52 | 0,33% | - |
| 07.01.2025 | 1,54 | 1,54 | 1,51 | 1,52 | -1,94% | - |
| 06.01.2025 | 1,57 | 1,57 | 1,53 | 1,55 | -1,90% | - |
| 03.01.2025 | 1,56 | 1,59 | 1,55 | 1,58 | 0,96% | - |
| 02.01.2025 | 1,55 | 1,57 | 1,54 | 1,56 | 1,30% | - |
| 30.12.2024 | 1,55 | 1,55 | 1,53 | 1,54 | 0,00% | - |
| 27.12.2024 | 1,54 | 1,56 | 1,53 | 1,54 | 0,00% | - |
| 23.12.2024 | 1,55 | 1,55 | 1,53 | 1,54 | 0,33% | - |
| 20.12.2024 | 1,52 | 1,56 | 1,52 | 1,54 | 0,99% | - |
| 19.12.2024 | 1,52 | 1,54 | 1,51 | 1,52 | 0,00% | - |
| 18.12.2024 | 1,52 | 1,53 | 1,50 | 1,52 | 0,33% | - |
| 17.12.2024 | 1,52 | 1,52 | 1,50 | 1,52 | -0,33% | - |
| 16.12.2024 | 1,52 | 1,54 | 1,52 | 1,52 | 0,00% | - |
| 13.12.2024 | 1,53 | 1,54 | 1,52 | 1,52 | -0,65% | - |
| 12.12.2024 | 1,54 | 1,54 | 1,51 | 1,53 | -0,65% | - |
| 11.12.2024 | 1,53 | 1,55 | 1,53 | 1,54 | 0,65% | - |
| 10.12.2024 | 1,52 | 1,54 | 1,52 | 1,53 | 0,66% | - |
| 09.12.2024 | 1,51 | 1,53 | 1,51 | 1,52 | 0,66% | - |
| 06.12.2024 | 1,51 | 1,53 | 1,50 | 1,51 | 0,00% | - |
| 05.12.2024 | 1,51 | 1,53 | 1,51 | 1,51 | 0,00% | - |
| 04.12.2024 | 1,54 | 1,54 | 1,51 | 1,51 | -1,95% | - |
| 03.12.2024 | 1,50 | 1,55 | 1,50 | 1,54 | 0,65% | - |
| 02.12.2024 | 1,49 | 1,54 | 1,49 | 1,53 | 2,68% | - |
| 29.11.2024 | 1,50 | 1,52 | 1,48 | 1,49 | -0,67% | - |
| 28.11.2024 | 1,49 | 1,51 | 1,49 | 1,50 | 1,01% | - |
| 27.11.2024 | 1,53 | 1,53 | 1,47 | 1,49 | -2,62% | - |
| 26.11.2024 | 1,54 | 1,54 | 1,52 | 1,53 | -0,65% | - |
| 25.11.2024 | 1,53 | 1,54 | 1,49 | 1,54 | 0,33% | - |
| 22.11.2024 | 1,54 | 1,55 | 1,52 | 1,53 | 0,33% | - |
| 21.11.2024 | 1,49 | 1,53 | 1,47 | 1,53 | 2,35% | - |
| 20.11.2024 | 1,51 | 1,51 | 1,47 | 1,49 | -1,00% | - |
| 19.11.2024 | 1,49 | 1,53 | 1,49 | 1,51 | 1,35% | - |
| 18.11.2024 | 1,49 | 1,50 | 1,48 | 1,49 | 0,00% | - |
| 15.11.2024 | 1,48 | 1,49 | 1,46 | 1,49 | 0,68% | 450,00 |