14,950€
0,67%
Echtzeit-Aktienkurs NITTO DENKO
Bid:
Ask:
Aktienkurse zur NITTO DENKO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.10.2024 | 15,20 | 15,30 | 15,05 | 15,10 | -0,66% | - |
| 11.10.2024 | 15,15 | 15,30 | 15,10 | 15,20 | -0,65% | 2,00 |
| 10.10.2024 | 15,20 | 15,30 | 15,10 | 15,30 | 0,66% | 2,00 |
| 09.10.2024 | 15,00 | 15,20 | 14,95 | 15,20 | 1,33% | - |
| 08.10.2024 | 15,05 | 15,10 | 14,85 | 15,00 | -0,33% | 416,00 |
| 07.10.2024 | 15,00 | 15,25 | 15,00 | 15,05 | 0,33% | 3,00 |
| 04.10.2024 | 14,70 | 15,05 | 14,55 | 15,00 | 2,04% | 820,00 |
| 03.10.2024 | 15,15 | 15,15 | 14,60 | 14,70 | -2,97% | 4,00 |
| 02.10.2024 | 15,45 | 15,45 | 14,85 | 15,15 | -1,94% | 3,00 |
| 01.10.2024 | 15,05 | 15,55 | 15,05 | 15,45 | 2,66% | 3,00 |
| 30.09.2024 | 15,75 | 15,75 | 15,00 | 15,05 | -4,44% | - |
| 27.09.2024 | 15,85 | 16,10 | 15,60 | 15,75 | -79,81% | 65,00 |
| 26.09.2024 | 77,25 | 78,50 | 76,75 | 78,00 | 1,96% | - |
| 25.09.2024 | 76,25 | 77,00 | 75,50 | 76,50 | 0,33% | - |
| 24.09.2024 | 77,50 | 77,50 | 76,00 | 76,25 | -1,61% | - |
| 23.09.2024 | 76,50 | 77,50 | 76,25 | 77,50 | 1,64% | - |
| 20.09.2024 | 76,50 | 77,25 | 76,00 | 76,25 | -0,33% | - |
| 19.09.2024 | 73,25 | 77,25 | 73,25 | 76,50 | 4,44% | - |
| 18.09.2024 | 73,75 | 74,00 | 72,75 | 73,25 | -0,68% | - |
| 17.09.2024 | 74,75 | 74,75 | 73,25 | 73,75 | -1,34% | 100,00 |
| 16.09.2024 | 75,00 | 75,00 | 73,50 | 74,75 | 1,01% | - |
| 13.09.2024 | 73,25 | 75,75 | 73,25 | 74,00 | 1,02% | - |
| 12.09.2024 | 71,75 | 73,50 | 71,50 | 73,25 | 2,45% | - |
| 11.09.2024 | 71,25 | 71,50 | 69,50 | 71,50 | 0,35% | - |
| 10.09.2024 | 71,25 | 71,50 | 70,75 | 71,25 | 0,00% | - |
| 09.09.2024 | 71,25 | 72,75 | 70,25 | 71,25 | 1,42% | - |
| 06.09.2024 | 71,25 | 71,75 | 70,25 | 70,25 | -1,40% | - |
| 05.09.2024 | 72,75 | 72,75 | 70,75 | 71,25 | -2,06% | - |
| 04.09.2024 | 73,25 | 73,25 | 71,75 | 72,75 | -0,68% | - |
| 03.09.2024 | 74,75 | 75,75 | 73,00 | 73,25 | -1,35% | - |
| 02.09.2024 | 74,75 | 76,00 | 74,25 | 74,25 | -0,67% | - |
| 30.08.2024 | 72,50 | 75,75 | 72,50 | 74,75 | 3,10% | - |
| 29.08.2024 | 72,50 | 73,00 | 71,75 | 72,50 | 0,00% | - |
| 28.08.2024 | 72,75 | 72,75 | 72,25 | 72,50 | -0,34% | - |
| 27.08.2024 | 72,75 | 73,25 | 71,75 | 72,75 | 1,75% | - |
| 26.08.2024 | 72,50 | 72,50 | 71,25 | 71,50 | 0,70% | 100,00 |
| 22.08.2024 | 71,25 | 71,50 | 70,50 | 71,00 | 0,00% | - |
| 21.08.2024 | 70,00 | 71,25 | 70,00 | 71,00 | -0,35% | - |
| 20.08.2024 | 70,00 | 71,50 | 70,00 | 71,25 | 1,79% | 100,00 |
| 19.08.2024 | 70,25 | 70,25 | 69,00 | 70,00 | -0,36% | - |
| 16.08.2024 | 67,75 | 70,75 | 67,75 | 70,25 | 3,69% | - |
| 15.08.2024 | 67,50 | 68,00 | 67,00 | 67,75 | 0,37% | - |
| 14.08.2024 | 69,75 | 69,75 | 67,25 | 67,50 | -3,23% | - |
| 13.08.2024 | 65,75 | 70,25 | 65,75 | 69,75 | 6,08% | - |
| 12.08.2024 | 65,25 | 66,00 | 64,50 | 65,75 | 0,77% | - |
| 09.08.2024 | 66,00 | 66,25 | 64,75 | 65,25 | -1,14% | - |
| 08.08.2024 | 67,00 | 67,00 | 64,50 | 66,00 | -1,49% | - |
| 07.08.2024 | 67,75 | 68,25 | 66,75 | 67,00 | 1,90% | - |
| 06.08.2024 | 66,00 | 68,25 | 63,75 | 65,75 | 8,23% | - |
| 05.08.2024 | 61,25 | 63,00 | 57,75 | 60,75 | -13,52% | 80,00 |
| 02.08.2024 | 74,75 | 74,75 | 69,25 | 70,25 | -6,02% | 50,00 |
| 01.08.2024 | 74,75 | 75,25 | 73,75 | 74,75 | -6,56% | - |
| 31.07.2024 | 79,50 | 80,25 | 77,75 | 80,00 | 0,63% | 25,00 |
| 30.07.2024 | 77,75 | 80,00 | 77,75 | 79,50 | 2,25% | - |
| 29.07.2024 | 84,00 | 84,00 | 77,25 | 77,75 | -7,44% | - |
| 26.07.2024 | 76,75 | 89,75 | 76,75 | 84,00 | 9,45% | 75,00 |
| 25.07.2024 | 76,75 | 78,00 | 76,25 | 76,75 | 0,00% | - |
| 24.07.2024 | 79,25 | 79,25 | 76,75 | 76,75 | -3,15% | - |
| 23.07.2024 | 79,75 | 79,75 | 78,00 | 79,25 | -0,63% | - |
| 22.07.2024 | 79,00 | 79,75 | 78,75 | 79,75 | 0,95% | - |
| 19.07.2024 | 78,00 | 79,25 | 78,00 | 79,00 | 1,28% | - |
| 18.07.2024 | 78,75 | 78,75 | 77,75 | 78,00 | -0,95% | - |
| 17.07.2024 | 78,50 | 79,50 | 78,25 | 78,75 | 0,32% | - |
| 16.07.2024 | 77,75 | 78,75 | 77,75 | 78,50 | 0,96% | - |
| 15.07.2024 | 77,75 | 77,75 | 76,75 | 77,75 | 0,00% | - |
| 12.07.2024 | 78,25 | 78,25 | 77,00 | 77,75 | -0,64% | - |
| 11.07.2024 | 75,25 | 79,00 | 75,25 | 78,25 | 3,99% | 100,00 |
| 10.07.2024 | 75,00 | 75,75 | 75,00 | 75,25 | 0,33% | - |
| 09.07.2024 | 74,75 | 75,75 | 74,50 | 75,00 | 0,33% | - |
| 08.07.2024 | 74,25 | 75,00 | 74,25 | 74,75 | 0,67% | - |
| 05.07.2024 | 74,75 | 75,25 | 74,25 | 74,25 | -0,67% | - |