22,000€
-0,90%
Echtzeit-Aktienkurs NGK Insulators Ltd.
Bid:
Ask:
Aktienkurse zur NGK Insulators Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 22,10 | 22,20 | 22,00 | 22,20 | -0,89% | - |
| 06.02.2026 | 21,70 | 22,40 | 21,60 | 22,40 | 5,66% | - |
| 05.02.2026 | 21,20 | 21,50 | 21,20 | 21,20 | 0,47% | - |
| 04.02.2026 | 21,30 | 21,60 | 20,90 | 21,10 | 3,43% | - |
| 03.02.2026 | 20,80 | 20,80 | 20,40 | 20,40 | 1,75% | - |
| 02.02.2026 | 19,75 | 20,05 | 19,65 | 20,05 | -0,50% | - |
| 30.01.2026 | 20,00 | 20,30 | 19,95 | 20,15 | 0,50% | - |
| 29.01.2026 | 20,40 | 20,40 | 19,70 | 20,05 | -2,67% | 35.000,00 |
| 28.01.2026 | 20,60 | 20,60 | 20,30 | 20,60 | 0,98% | - |
| 27.01.2026 | 20,60 | 20,60 | 20,40 | 20,40 | -1,45% | - |
| 26.01.2026 | 20,40 | 21,30 | 20,00 | 20,70 | 1,47% | - |
| 23.01.2026 | 20,60 | 20,60 | 20,40 | 20,40 | 2,51% | - |
| 22.01.2026 | 20,00 | 20,10 | 19,85 | 19,90 | 1,02% | - |
| 21.01.2026 | 19,75 | 19,85 | 19,45 | 19,70 | 0,51% | - |
| 20.01.2026 | 19,80 | 19,80 | 19,45 | 19,60 | -4,39% | 7.150,00 |
| 19.01.2026 | 20,60 | 20,60 | 20,30 | 20,50 | 0,49% | - |
| 16.01.2026 | 20,60 | 20,60 | 20,40 | 20,40 | 0,99% | - |
| 15.01.2026 | 20,20 | 20,40 | 20,10 | 20,20 | 0,00% | - |
| 14.01.2026 | 20,20 | 20,40 | 20,00 | 20,20 | 2,02% | - |
| 13.01.2026 | 19,75 | 19,85 | 19,75 | 19,80 | 1,02% | - |
| 12.01.2026 | 19,40 | 19,65 | 19,30 | 19,60 | 2,08% | - |
| 09.01.2026 | 19,05 | 19,55 | 18,60 | 19,20 | 0,52% | - |
| 08.01.2026 | 19,20 | 19,40 | 19,10 | 19,10 | 1,06% | - |
| 07.01.2026 | 19,00 | 19,00 | 18,90 | 18,90 | 2,72% | - |
| 06.01.2026 | 18,60 | 18,60 | 18,40 | 18,40 | -0,54% | - |
| 05.01.2026 | 18,55 | 18,70 | 18,50 | 18,50 | 1,65% | - |
| 02.01.2026 | 18,25 | 18,35 | 18,20 | 18,20 | 1,11% | - |
| 30.12.2025 | 18,25 | 18,30 | 18,00 | 18,00 | 0,00% | - |
| 29.12.2025 | 18,30 | 18,30 | 18,00 | 18,00 | -1,10% | - |
| 23.12.2025 | 18,40 | 18,55 | 18,20 | 18,20 | 0,28% | - |
| 22.12.2025 | 18,30 | 18,30 | 18,15 | 18,15 | -1,89% | - |
| 19.12.2025 | 18,45 | 18,55 | 18,40 | 18,50 | 3,35% | - |
| 17.12.2025 | 18,05 | 18,10 | 17,80 | 17,90 | -2,19% | - |
| 16.12.2025 | 18,35 | 18,45 | 18,25 | 18,30 | -1,08% | - |
| 15.12.2025 | 18,60 | 18,60 | 18,45 | 18,50 | 0,82% | - |
| 12.12.2025 | 18,65 | 18,80 | 18,35 | 18,35 | -1,34% | - |
| 11.12.2025 | 18,60 | 18,65 | 18,60 | 18,60 | -1,59% | - |
| 10.12.2025 | 18,90 | 18,95 | 18,70 | 18,90 | 1,61% | - |
| 09.12.2025 | 18,80 | 18,85 | 18,60 | 18,60 | 1,09% | - |
| 08.12.2025 | 18,60 | 18,60 | 18,40 | 18,40 | 1,10% | - |
| 05.12.2025 | 18,20 | 18,40 | 18,20 | 18,20 | -0,27% | - |
| 04.12.2025 | 18,25 | 18,40 | 18,25 | 18,25 | 3,69% | - |
| 03.12.2025 | 17,80 | 17,85 | 17,60 | 17,60 | -1,12% | - |
| 02.12.2025 | 18,15 | 18,25 | 17,80 | 17,80 | 7,88% | 440,00 |
| 01.12.2025 | 16,95 | 16,95 | 16,50 | 16,50 | -1,20% | - |
| 26.11.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 1,83% | - |
| 25.11.2025 | 16,40 | 16,50 | 16,40 | 16,40 | 1,23% | - |
| 24.11.2025 | 16,30 | 16,35 | 16,20 | 16,20 | -1,82% | - |
| 21.11.2025 | 16,25 | 16,50 | 16,10 | 16,50 | 1,85% | - |
| 20.11.2025 | 16,60 | 16,60 | 16,10 | 16,20 | -2,11% | - |
| 19.11.2025 | 16,55 | 16,65 | 16,50 | 16,55 | -0,60% | - |
| 18.11.2025 | 16,60 | 16,70 | 16,60 | 16,65 | 1,52% | - |
| 17.11.2025 | 16,75 | 16,75 | 16,40 | 16,40 | -2,38% | - |
| 14.11.2025 | 16,95 | 17,10 | 16,80 | 16,80 | -2,61% | - |
| 13.11.2025 | 17,35 | 17,40 | 17,25 | 17,25 | 3,29% | - |
| 12.11.2025 | 16,90 | 16,90 | 16,70 | 16,70 | 0,60% | - |
| 11.11.2025 | 16,70 | 16,90 | 16,60 | 16,60 | 3,11% | - |
| 10.11.2025 | 16,35 | 16,85 | 16,10 | 16,10 | -2,13% | - |
| 07.11.2025 | 16,45 | 16,50 | 16,40 | 16,45 | 0,92% | - |
| 06.11.2025 | 16,45 | 16,55 | 16,30 | 16,30 | 5,16% | - |
| 05.11.2025 | 15,85 | 15,90 | 15,50 | 15,50 | -1,59% | - |
| 04.11.2025 | 15,75 | 15,80 | 15,70 | 15,75 | 9,38% | - |
| 03.11.2025 | 14,40 | 14,85 | 14,40 | 14,40 | -2,04% | - |
| 31.10.2025 | 14,60 | 14,90 | 14,55 | 14,70 | 2,08% | - |
| 30.10.2025 | 14,60 | 14,65 | 14,40 | 14,40 | 0,70% | - |
| 29.10.2025 | 14,45 | 14,45 | 14,25 | 14,30 | -1,72% | - |
| 28.10.2025 | 14,60 | 14,60 | 14,55 | 14,55 | -1,69% | - |
| 27.10.2025 | 14,80 | 14,80 | 14,75 | 14,80 | 2,78% | - |
| 24.10.2025 | 14,55 | 14,65 | 14,40 | 14,40 | 0,35% | - |
| 23.10.2025 | 14,35 | 14,40 | 14,35 | 14,35 | 1,77% | - |
| 21.10.2025 | 14,10 | 14,35 | 14,10 | 14,10 | -2,08% | - |
| 20.10.2025 | 14,25 | 14,45 | 14,25 | 14,40 | 2,86% | - |
| 17.10.2025 | 14,00 | 14,25 | 13,85 | 14,00 | -1,06% | - |
| 16.10.2025 | 14,05 | 14,25 | 13,95 | 14,15 | 0,00% | - |
| 15.10.2025 | 14,25 | 14,35 | 14,15 | 14,15 | 3,28% | - |
| 14.10.2025 | 13,75 | 13,95 | 13,70 | 13,70 | 0,00% | - |
| 13.10.2025 | 14,25 | 14,30 | 13,70 | 13,70 | -0,72% | - |
| 10.10.2025 | 14,30 | 14,30 | 13,65 | 13,80 | -5,15% | - |
| 09.10.2025 | 14,60 | 14,60 | 14,55 | 14,55 | 1,39% | - |
| 08.10.2025 | 14,35 | 14,40 | 14,35 | 14,35 | -1,71% | - |
| 07.10.2025 | 14,50 | 14,65 | 14,50 | 14,60 | -0,68% | - |
| 06.10.2025 | 14,50 | 14,70 | 14,35 | 14,70 | 2,80% | - |
| 03.10.2025 | 14,35 | 14,55 | 14,25 | 14,30 | 1,42% | - |
| 02.10.2025 | 14,10 | 14,35 | 14,10 | 14,10 | 0,00% | - |
| 01.10.2025 | 14,20 | 14,25 | 14,05 | 14,10 | -2,76% | - |
| 30.09.2025 | 14,30 | 14,50 | 14,10 | 14,50 | 4,32% | 2.250,00 |
| 29.09.2025 | 14,10 | 14,25 | 13,90 | 13,90 | -3,47% | - |
| 25.09.2025 | 14,40 | 14,40 | 14,35 | 14,40 | 4,35% | - |
| 24.09.2025 | 13,95 | 14,10 | 13,80 | 13,80 | -3,16% | - |
| 23.09.2025 | 14,40 | 14,40 | 14,25 | 14,25 | 0,35% | - |
| 22.09.2025 | 14,20 | 14,40 | 14,20 | 14,20 | 0,71% | - |
| 19.09.2025 | 14,05 | 14,15 | 14,05 | 14,10 | 0,00% | - |
| 18.09.2025 | 14,15 | 14,15 | 14,10 | 14,10 | -1,40% | - |
| 17.09.2025 | 14,30 | 14,35 | 14,30 | 14,30 | 0,70% | - |
| 16.09.2025 | 14,25 | 14,30 | 14,20 | 14,20 | 1,43% | - |
| 15.09.2025 | 14,10 | 14,25 | 14,00 | 14,00 | -2,10% | - |
| 10.09.2025 | 14,30 | 14,30 | 14,25 | 14,30 | 1,42% | - |
| 09.09.2025 | 14,05 | 14,15 | 14,00 | 14,10 | 2,92% | - |
| 05.09.2025 | 13,85 | 13,95 | 13,70 | 13,70 | -0,36% | - |
| 04.09.2025 | 13,75 | 13,75 | 13,65 | 13,75 | 2,61% | - |