17,600€
-1,40%
Echtzeit-Aktienkurs NITTO DENKO CORP.
Bid:
Ask:
Aktienkurse zur NITTO DENKO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 17,80 | 17,80 | 17,05 | 17,60 | -1,40% | - |
| 07.03.2025 | 18,15 | 18,15 | 15,25 | 17,85 | -1,65% | 95,00 |
| 06.03.2025 | 18,00 | 18,35 | 18,00 | 18,15 | 0,83% | 500,00 |
| 05.03.2025 | 17,90 | 18,05 | 16,05 | 18,00 | 0,56% | - |
| 04.03.2025 | 18,15 | 18,25 | 17,75 | 17,90 | -1,10% | 350,00 |
| 03.03.2025 | 18,65 | 19,05 | 17,35 | 18,10 | -0,28% | 1.600,00 |
| 28.02.2025 | 19,05 | 19,05 | 17,95 | 18,15 | -4,47% | - |
| 27.02.2025 | 18,85 | 19,35 | 18,85 | 19,00 | 1,06% | 400,00 |
| 26.02.2025 | 18,75 | 18,90 | 18,15 | 18,80 | 1,08% | 175,00 |
| 25.02.2025 | 18,25 | 19,10 | 18,25 | 18,60 | 1,92% | 250,00 |
| 24.02.2025 | 18,90 | 19,00 | 18,15 | 18,25 | -3,44% | 1.575,00 |
| 21.02.2025 | 18,70 | 19,00 | 18,70 | 18,90 | 1,07% | - |
| 20.02.2025 | 18,50 | 18,95 | 18,50 | 18,70 | 1,08% | - |
| 19.02.2025 | 18,20 | 18,55 | 17,95 | 18,50 | 1,65% | - |
| 18.02.2025 | 18,40 | 18,40 | 17,25 | 18,20 | -1,09% | - |
| 17.02.2025 | 18,05 | 18,40 | 17,75 | 18,40 | 1,66% | - |
| 14.02.2025 | 18,50 | 18,50 | 17,55 | 18,10 | -2,16% | - |
| 13.02.2025 | 18,10 | 18,60 | 18,10 | 18,50 | 2,21% | - |
| 12.02.2025 | 18,50 | 18,50 | 17,75 | 18,10 | -2,43% | - |
| 11.02.2025 | 18,60 | 18,65 | 18,50 | 18,55 | -0,27% | - |
| 10.02.2025 | 18,70 | 18,70 | 18,35 | 18,60 | -0,53% | - |
| 07.02.2025 | 18,05 | 18,85 | 18,05 | 18,70 | 3,89% | - |
| 06.02.2025 | 17,70 | 18,25 | 17,70 | 18,00 | 1,69% | 605,00 |
| 05.02.2025 | 17,50 | 18,25 | 17,05 | 17,70 | 1,14% | - |
| 04.02.2025 | 17,10 | 17,75 | 17,10 | 17,50 | 4,79% | - |
| 03.02.2025 | 17,05 | 17,25 | 16,70 | 16,70 | -2,62% | 1.100,00 |
| 31.01.2025 | 17,20 | 17,30 | 16,75 | 17,15 | -0,29% | - |
| 30.01.2025 | 17,50 | 17,50 | 16,55 | 17,20 | -1,71% | - |
| 29.01.2025 | 17,10 | 17,60 | 17,10 | 17,50 | 2,34% | - |
| 28.01.2025 | 17,05 | 17,35 | 16,95 | 17,10 | -2,29% | - |
| 27.01.2025 | 17,00 | 18,35 | 17,00 | 17,50 | 2,94% | 700,00 |
| 24.01.2025 | 17,05 | 17,10 | 16,25 | 17,00 | -0,29% | - |
| 23.01.2025 | 16,90 | 17,15 | 16,75 | 17,05 | 0,89% | - |
| 22.01.2025 | 16,65 | 16,95 | 16,65 | 16,90 | 1,50% | - |
| 21.01.2025 | 16,50 | 16,70 | 16,45 | 16,65 | 0,91% | - |
| 20.01.2025 | 16,50 | 16,65 | 16,50 | 16,50 | 0,00% | - |
| 17.01.2025 | 16,40 | 16,50 | 15,55 | 16,50 | 0,61% | - |
| 16.01.2025 | 16,45 | 16,50 | 15,95 | 16,40 | -0,61% | - |
| 15.01.2025 | 16,15 | 16,50 | 15,95 | 16,50 | 2,48% | - |
| 14.01.2025 | 16,65 | 16,65 | 15,45 | 16,10 | -3,30% | - |
| 13.01.2025 | 16,40 | 16,65 | 16,40 | 16,65 | 1,52% | - |
| 10.01.2025 | 16,20 | 16,75 | 16,20 | 16,40 | 0,00% | - |
| 09.01.2025 | 16,45 | 16,45 | 16,25 | 16,40 | -0,30% | - |
| 08.01.2025 | 16,65 | 16,65 | 14,85 | 16,45 | -0,90% | - |
| 07.01.2025 | 16,30 | 16,65 | 14,95 | 16,60 | 1,84% | - |
| 06.01.2025 | 16,55 | 16,55 | 15,25 | 16,30 | -1,21% | 3,00 |
| 03.01.2025 | 16,40 | 16,65 | 16,40 | 16,50 | 0,92% | 150,00 |
| 02.01.2025 | 16,25 | 16,55 | 16,20 | 16,35 | 0,62% | - |
| 30.12.2024 | 16,50 | 16,50 | 15,45 | 16,25 | -1,52% | - |
| 27.12.2024 | 16,15 | 16,65 | 16,15 | 16,50 | 2,17% | - |
| 23.12.2024 | 15,80 | 16,15 | 15,80 | 16,15 | 2,22% | - |
| 20.12.2024 | 15,55 | 17,85 | 15,55 | 15,80 | 1,61% | - |
| 19.12.2024 | 15,50 | 16,45 | 15,50 | 15,55 | 0,32% | - |
| 18.12.2024 | 15,65 | 15,65 | 15,25 | 15,50 | -0,96% | - |
| 17.12.2024 | 15,60 | 16,25 | 15,50 | 15,65 | 0,32% | - |
| 16.12.2024 | 15,40 | 15,75 | 15,40 | 15,60 | 1,30% | - |
| 13.12.2024 | 15,85 | 15,85 | 15,40 | 15,40 | -2,84% | - |
| 12.12.2024 | 15,45 | 16,55 | 15,45 | 15,85 | 2,59% | 3,00 |
| 11.12.2024 | 15,45 | 15,60 | 15,05 | 15,45 | 0,00% | - |
| 10.12.2024 | 15,30 | 15,55 | 15,25 | 15,45 | 1,31% | - |
| 09.12.2024 | 15,30 | 15,75 | 15,20 | 15,25 | -0,33% | - |
| 06.12.2024 | 15,30 | 15,95 | 15,10 | 15,30 | 0,00% | - |
| 05.12.2024 | 15,25 | 15,95 | 15,15 | 15,30 | 0,33% | - |
| 04.12.2024 | 15,70 | 15,70 | 14,85 | 15,25 | -2,87% | - |
| 03.12.2024 | 15,05 | 15,95 | 15,05 | 15,70 | 2,61% | - |
| 02.12.2024 | 15,10 | 15,45 | 15,10 | 15,30 | 1,32% | - |
| 29.11.2024 | 15,05 | 15,55 | 14,95 | 15,10 | 0,33% | - |
| 28.11.2024 | 15,00 | 15,45 | 14,95 | 15,05 | 0,33% | - |
| 27.11.2024 | 15,00 | 15,25 | 14,90 | 15,00 | 0,00% | - |
| 26.11.2024 | 15,05 | 15,05 | 14,15 | 15,00 | -0,33% | - |
| 25.11.2024 | 14,95 | 17,25 | 14,95 | 15,05 | 0,67% | - |
| 22.11.2024 | 14,85 | 14,95 | 14,75 | 14,95 | 0,67% | - |
| 21.11.2024 | 15,05 | 15,05 | 13,55 | 14,85 | -1,33% | - |
| 20.11.2024 | 15,10 | 15,15 | 14,65 | 15,05 | -0,33% | - |
| 19.11.2024 | 14,95 | 15,75 | 14,45 | 15,10 | 1,00% | - |
| 18.11.2024 | 15,05 | 15,85 | 14,90 | 14,95 | -0,66% | 4,00 |
| 15.11.2024 | 15,30 | 15,30 | 14,95 | 15,05 | -1,63% | 466,00 |
| 14.11.2024 | 15,20 | 15,30 | 15,15 | 15,30 | 0,66% | - |
| 13.11.2024 | 15,95 | 15,95 | 15,05 | 15,20 | -4,70% | 310,00 |
| 12.11.2024 | 16,05 | 16,15 | 15,85 | 15,95 | -0,62% | 7,00 |
| 11.11.2024 | 15,70 | 16,35 | 15,70 | 16,05 | 2,23% | 2,00 |
| 08.11.2024 | 15,65 | 15,75 | 15,15 | 15,70 | 0,32% | - |
| 07.11.2024 | 15,55 | 15,85 | 15,45 | 15,65 | 0,64% | - |
| 06.11.2024 | 15,55 | 15,85 | 14,85 | 15,55 | 1,97% | - |
| 05.11.2024 | 14,80 | 15,35 | 14,55 | 15,25 | 3,04% | - |
| 04.11.2024 | 14,85 | 14,90 | 14,75 | 14,80 | -0,34% | - |
| 01.11.2024 | 15,30 | 15,30 | 14,65 | 14,85 | -2,94% | - |
| 31.10.2024 | 15,30 | 15,55 | 15,25 | 15,30 | 0,00% | 6,00 |
| 30.10.2024 | 15,15 | 15,40 | 15,15 | 15,30 | 0,99% | - |
| 29.10.2024 | 15,30 | 15,30 | 15,05 | 15,15 | -0,98% | 7,00 |
| 28.10.2024 | 14,60 | 15,35 | 14,60 | 15,30 | 4,79% | 135,00 |
| 25.10.2024 | 14,70 | 14,70 | 14,50 | 14,60 | -0,68% | 7,00 |
| 24.10.2024 | 14,60 | 14,80 | 14,55 | 14,70 | 0,68% | - |
| 23.10.2024 | 14,95 | 14,95 | 14,55 | 14,60 | -2,34% | - |
| 22.10.2024 | 14,95 | 15,00 | 14,85 | 14,95 | 0,00% | - |
| 21.10.2024 | 15,15 | 15,15 | 14,90 | 14,95 | -1,32% | 350,00 |
| 18.10.2024 | 15,30 | 15,30 | 15,00 | 15,15 | -0,98% | 22,00 |
| 17.10.2024 | 15,40 | 15,40 | 15,15 | 15,30 | -0,65% | - |
| 16.10.2024 | 15,35 | 15,65 | 15,30 | 15,40 | 3,01% | - |
| 15.10.2024 | 15,45 | 15,45 | 14,90 | 14,95 | -0,99% | - |