20,300€
2,27%
Echtzeit-Aktienkurs NITTO DENKO CORP.
Bid:
Ask:
Aktienkurse zur NITTO DENKO CORP. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.10.2025 | 20,15 | 20,30 | 20,10 | 20,20 | 1,76% | - |
01.10.2025 | 20,20 | 20,20 | 19,80 | 19,85 | -1,49% | - |
30.09.2025 | 19,85 | 20,15 | 19,85 | 20,15 | 1,77% | - |
29.09.2025 | 19,80 | 19,80 | 19,75 | 19,80 | -0,50% | - |
26.09.2025 | 19,65 | 20,15 | 19,65 | 19,90 | 1,02% | - |
25.09.2025 | 19,35 | 19,75 | 19,35 | 19,70 | 0,25% | 492,00 |
24.09.2025 | 20,20 | 20,20 | 19,60 | 19,65 | -3,20% | - |
23.09.2025 | 20,30 | 20,30 | 20,20 | 20,30 | 1,75% | - |
22.09.2025 | 19,80 | 20,10 | 19,80 | 19,95 | 1,01% | - |
19.09.2025 | 19,85 | 19,85 | 19,50 | 19,75 | 0,25% | - |
18.09.2025 | 19,50 | 19,85 | 19,50 | 19,70 | 1,29% | - |
17.09.2025 | 19,40 | 19,55 | 19,40 | 19,45 | -0,26% | - |
16.09.2025 | 19,85 | 19,85 | 19,50 | 19,50 | -2,50% | - |
15.09.2025 | 20,00 | 20,00 | 19,85 | 20,00 | 0,00% | - |
12.09.2025 | 20,05 | 20,10 | 19,85 | 20,00 | 0,50% | - |
11.09.2025 | 19,95 | 19,95 | 19,75 | 19,90 | 0,00% | - |
10.09.2025 | 19,95 | 19,95 | 19,90 | 19,90 | -0,25% | - |
09.09.2025 | 20,20 | 20,20 | 19,80 | 19,95 | -1,24% | - |
08.09.2025 | 20,00 | 20,30 | 20,00 | 20,20 | 1,25% | - |
05.09.2025 | 19,55 | 20,10 | 19,55 | 19,95 | 1,79% | - |
04.09.2025 | 19,55 | 19,60 | 19,05 | 19,60 | 0,26% | - |
03.09.2025 | 19,55 | 19,60 | 19,40 | 19,55 | 0,26% | - |
02.09.2025 | 19,35 | 19,60 | 19,35 | 19,50 | 0,52% | - |
01.09.2025 | 19,35 | 19,40 | 19,20 | 19,40 | 0,00% | - |
29.08.2025 | 19,65 | 19,75 | 19,40 | 19,40 | -1,02% | - |
28.08.2025 | 19,50 | 19,75 | 19,50 | 19,60 | 0,26% | - |
27.08.2025 | 19,35 | 19,55 | 19,35 | 19,55 | 1,30% | - |
26.08.2025 | 19,25 | 19,40 | 19,25 | 19,30 | 0,52% | - |
25.08.2025 | 19,30 | 19,35 | 19,15 | 19,20 | -0,78% | - |
22.08.2025 | 19,20 | 19,40 | 19,10 | 19,35 | 1,04% | 1.500,00 |
21.08.2025 | 19,10 | 19,30 | 19,10 | 19,15 | 0,00% | - |
20.08.2025 | 19,15 | 19,20 | 19,00 | 19,15 | -0,26% | - |
19.08.2025 | 19,45 | 19,45 | 19,10 | 19,20 | -1,03% | - |
18.08.2025 | 19,35 | 19,50 | 19,35 | 19,40 | 0,26% | - |
15.08.2025 | 19,25 | 19,50 | 19,25 | 19,35 | 0,52% | - |
14.08.2025 | 19,65 | 19,65 | 19,20 | 19,25 | -2,28% | - |
13.08.2025 | 19,65 | 19,80 | 19,65 | 19,70 | 0,51% | - |
12.08.2025 | 19,15 | 19,65 | 19,15 | 19,60 | 2,08% | - |
11.08.2025 | 19,20 | 19,20 | 19,00 | 19,20 | -0,52% | 50,00 |
08.08.2025 | 19,10 | 19,35 | 19,00 | 19,30 | 0,00% | 2,00 |
07.08.2025 | 18,85 | 19,35 | 18,50 | 19,30 | 2,66% | - |
06.08.2025 | 18,85 | 18,90 | 18,75 | 18,80 | 0,00% | - |
05.08.2025 | 18,40 | 19,00 | 18,40 | 18,80 | 2,45% | - |
04.08.2025 | 18,55 | 18,55 | 18,20 | 18,35 | -0,81% | 250,00 |
01.08.2025 | 18,10 | 18,75 | 18,10 | 18,50 | 2,21% | - |
31.07.2025 | 18,20 | 18,50 | 18,10 | 18,10 | -0,82% | - |
30.07.2025 | 17,85 | 18,40 | 17,85 | 18,25 | 2,53% | - |
29.07.2025 | 18,20 | 18,20 | 17,70 | 17,80 | -2,20% | - |
28.07.2025 | 17,90 | 18,50 | 17,90 | 18,20 | 1,68% | - |
25.07.2025 | 18,00 | 18,05 | 17,70 | 17,90 | -0,56% | - |
24.07.2025 | 17,80 | 18,25 | 17,80 | 18,00 | 0,84% | - |
23.07.2025 | 17,45 | 17,90 | 17,45 | 17,85 | 8,18% | 450,00 |
22.07.2025 | 16,60 | 16,60 | 16,35 | 16,50 | -0,90% | - |
21.07.2025 | 16,50 | 16,70 | 16,50 | 16,65 | 0,30% | - |
18.07.2025 | 16,50 | 16,65 | 16,40 | 16,60 | 0,30% | - |
17.07.2025 | 16,45 | 16,60 | 16,35 | 16,55 | 0,61% | - |
16.07.2025 | 16,45 | 16,50 | 16,30 | 16,45 | -0,30% | - |
15.07.2025 | 16,40 | 16,50 | 16,35 | 16,50 | 0,61% | - |
14.07.2025 | 16,65 | 16,65 | 16,30 | 16,40 | -1,20% | - |
11.07.2025 | 16,20 | 16,80 | 16,20 | 16,60 | 2,15% | - |
10.07.2025 | 16,15 | 16,25 | 15,95 | 16,25 | 1,25% | - |
09.07.2025 | 15,85 | 16,15 | 15,85 | 16,05 | 1,26% | - |
08.07.2025 | 15,60 | 15,90 | 15,60 | 15,85 | 1,28% | - |
07.07.2025 | 15,90 | 15,90 | 15,55 | 15,65 | -1,57% | - |
04.07.2025 | 16,15 | 16,15 | 15,85 | 15,90 | -0,93% | - |
03.07.2025 | 15,95 | 16,15 | 15,95 | 16,05 | 0,63% | - |
02.07.2025 | 16,20 | 16,20 | 15,85 | 15,95 | -1,85% | - |
01.07.2025 | 16,45 | 16,65 | 16,15 | 16,25 | -1,52% | - |
30.06.2025 | 16,25 | 16,65 | 16,25 | 16,50 | 1,85% | - |
27.06.2025 | 16,05 | 16,45 | 16,05 | 16,20 | 1,25% | - |
26.06.2025 | 15,30 | 16,15 | 15,30 | 16,00 | 4,92% | - |
25.06.2025 | 15,30 | 15,40 | 15,25 | 15,25 | -0,65% | - |
24.06.2025 | 15,25 | 15,35 | 15,15 | 15,35 | 0,33% | - |
23.06.2025 | 15,35 | 15,35 | 15,05 | 15,30 | -0,65% | - |
20.06.2025 | 15,65 | 15,65 | 15,35 | 15,40 | -1,60% | - |
19.06.2025 | 15,70 | 16,00 | 15,65 | 15,65 | -0,32% | - |
18.06.2025 | 15,70 | 15,80 | 15,65 | 15,70 | 0,00% | - |
17.06.2025 | 15,65 | 15,70 | 15,55 | 15,70 | 0,32% | - |
16.06.2025 | 15,80 | 15,80 | 15,55 | 15,65 | -0,95% | - |
13.06.2025 | 16,10 | 16,10 | 15,75 | 15,80 | -1,86% | - |
12.06.2025 | 16,15 | 16,15 | 15,95 | 16,10 | -0,31% | - |
11.06.2025 | 16,05 | 16,30 | 16,05 | 16,15 | 0,62% | - |
10.06.2025 | 16,05 | 16,20 | 15,85 | 16,05 | 0,94% | - |
09.06.2025 | 15,95 | 16,00 | 15,75 | 15,90 | -0,62% | - |
06.06.2025 | 15,90 | 16,05 | 15,85 | 16,00 | 0,63% | - |
05.06.2025 | 16,30 | 16,30 | 15,90 | 15,90 | -2,75% | - |
04.06.2025 | 16,20 | 16,35 | 16,15 | 16,35 | 0,93% | - |
03.06.2025 | 15,90 | 16,25 | 15,90 | 16,20 | 1,89% | - |
02.06.2025 | 16,15 | 16,15 | 15,75 | 15,90 | -1,55% | - |
30.05.2025 | 16,25 | 16,35 | 16,00 | 16,15 | -0,62% | - |
29.05.2025 | 16,15 | 17,75 | 16,15 | 16,25 | 0,93% | - |
28.05.2025 | 16,40 | 16,40 | 16,10 | 16,10 | -1,83% | - |
27.05.2025 | 16,10 | 16,40 | 16,05 | 16,40 | 1,86% | - |
26.05.2025 | 16,10 | 16,10 | 15,85 | 16,10 | 0,00% | - |
23.05.2025 | 16,05 | 16,30 | 16,00 | 16,10 | 0,31% | - |
22.05.2025 | 15,75 | 16,10 | 15,75 | 16,05 | 0,94% | - |
21.05.2025 | 16,15 | 16,15 | 15,85 | 15,90 | -1,55% | - |
20.05.2025 | 16,25 | 16,25 | 16,05 | 16,15 | -0,31% | 2,00 |
19.05.2025 | 16,50 | 16,50 | 16,10 | 16,20 | -1,82% | - |
16.05.2025 | 16,55 | 16,55 | 16,30 | 16,50 | -0,60% | - |