3,190€
-6,73%
Echtzeit-Aktienkurs Nippon Sheet Glass Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nippon Sheet Glass Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 3,21 | 3,23 | 3,19 | 3,19 | -6,73% | - |
| 06.02.2026 | 3,20 | 3,50 | 3,14 | 3,42 | 6,21% | 52.000,00 |
| 05.02.2026 | 3,39 | 3,40 | 3,22 | 3,22 | -5,29% | - |
| 04.02.2026 | 3,42 | 3,50 | 3,40 | 3,40 | 0,59% | - |
| 03.02.2026 | 3,48 | 3,49 | 3,38 | 3,38 | -7,65% | - |
| 02.02.2026 | 3,60 | 3,67 | 3,55 | 3,66 | -0,81% | 200.000,00 |
| 30.01.2026 | 3,70 | 3,73 | 3,67 | 3,69 | -2,89% | - |
| 29.01.2026 | 3,71 | 3,97 | 3,71 | 3,80 | 1,60% | 67.080,00 |
| 28.01.2026 | 3,74 | 3,75 | 3,72 | 3,74 | 3,31% | - |
| 27.01.2026 | 3,65 | 3,66 | 3,62 | 3,62 | 0,84% | - |
| 26.01.2026 | 3,62 | 3,63 | 3,58 | 3,59 | 1,70% | - |
| 23.01.2026 | 3,55 | 3,57 | 3,53 | 3,53 | 2,02% | - |
| 22.01.2026 | 3,51 | 3,57 | 3,45 | 3,46 | -1,42% | 22.100,00 |
| 21.01.2026 | 3,47 | 3,53 | 3,46 | 3,51 | 2,93% | - |
| 20.01.2026 | 3,47 | 3,47 | 3,41 | 3,41 | -1,73% | - |
| 19.01.2026 | 3,48 | 3,49 | 3,43 | 3,47 | 1,46% | - |
| 16.01.2026 | 3,43 | 3,44 | 3,41 | 3,42 | -1,16% | - |
| 15.01.2026 | 3,46 | 3,49 | 3,45 | 3,46 | 13,07% | - |
| 14.01.2026 | 3,21 | 3,23 | 3,05 | 3,06 | -13,31% | - |
| 13.01.2026 | 3,52 | 3,54 | 3,51 | 3,53 | -2,49% | - |
| 12.01.2026 | 3,57 | 3,63 | 3,57 | 3,62 | 1,40% | - |
| 09.01.2026 | 3,48 | 3,59 | 3,46 | 3,57 | 4,69% | - |
| 08.01.2026 | 3,39 | 3,41 | 3,39 | 3,41 | 2,40% | - |
| 07.01.2026 | 3,33 | 3,35 | 3,33 | 3,33 | 5,05% | - |
| 06.01.2026 | 3,21 | 3,21 | 3,17 | 3,17 | 1,28% | - |
| 05.01.2026 | 3,11 | 3,15 | 3,11 | 3,13 | -5,15% | - |
| 02.01.2026 | 3,28 | 3,30 | 3,28 | 3,30 | 8,55% | - |
| 29.12.2025 | 3,09 | 3,09 | 3,04 | 3,04 | 11,76% | - |
| 23.12.2025 | 2,70 | 2,72 | 2,70 | 2,72 | 1,87% | - |
| 22.12.2025 | 2,67 | 2,68 | 2,66 | 2,67 | 2,30% | - |
| 19.12.2025 | 2,61 | 2,61 | 2,60 | 2,61 | -2,61% | - |
| 18.12.2025 | 2,69 | 2,69 | 2,68 | 2,68 | -1,83% | - |
| 17.12.2025 | 2,75 | 2,75 | 2,72 | 2,73 | 0,00% | - |
| 16.12.2025 | 2,72 | 2,74 | 2,71 | 2,73 | -0,73% | - |
| 12.12.2025 | 2,77 | 2,80 | 2,75 | 2,75 | 1,48% | - |
| 11.12.2025 | 2,67 | 2,71 | 2,66 | 2,71 | 3,83% | - |
| 10.12.2025 | 2,62 | 2,64 | 2,61 | 2,61 | 2,76% | - |
| 09.12.2025 | 2,58 | 2,58 | 2,54 | 2,54 | 1,20% | - |
| 08.12.2025 | 2,53 | 2,53 | 2,50 | 2,51 | -1,95% | - |
| 05.12.2025 | 2,61 | 2,62 | 2,56 | 2,56 | 0,79% | - |
| 04.12.2025 | 2,57 | 2,57 | 2,54 | 2,54 | -3,42% | - |
| 03.12.2025 | 2,63 | 2,64 | 2,62 | 2,63 | 1,15% | - |
| 02.12.2025 | 2,64 | 2,66 | 2,60 | 2,60 | -2,26% | - |
| 01.12.2025 | 2,69 | 2,72 | 2,66 | 2,66 | 6,40% | - |
| 24.11.2025 | 2,53 | 2,56 | 2,50 | 2,50 | -0,79% | - |
| 21.11.2025 | 2,51 | 2,53 | 2,50 | 2,52 | 2,86% | - |
| 20.11.2025 | 2,51 | 2,52 | 2,44 | 2,45 | -1,21% | - |
| 18.11.2025 | 2,46 | 2,48 | 2,44 | 2,48 | 2,48% | 500,00 |
| 17.11.2025 | 2,47 | 2,47 | 2,42 | 2,42 | -3,59% | - |
| 14.11.2025 | 2,49 | 2,51 | 2,47 | 2,51 | 2,03% | - |
| 13.11.2025 | 2,51 | 2,52 | 2,45 | 2,46 | -1,99% | - |
| 12.11.2025 | 2,51 | 2,52 | 2,50 | 2,51 | 2,87% | - |
| 11.11.2025 | 2,44 | 2,47 | 2,42 | 2,44 | 2,52% | - |
| 10.11.2025 | 2,43 | 2,45 | 2,38 | 2,38 | -3,25% | - |
| 07.11.2025 | 2,47 | 2,47 | 2,45 | 2,46 | -14,58% | - |
| 06.11.2025 | 2,93 | 2,94 | 2,80 | 2,88 | -17,71% | - |
| 05.11.2025 | 3,52 | 3,61 | 3,50 | 3,50 | 5,42% | - |
| 04.11.2025 | 3,32 | 3,32 | 3,30 | 3,32 | 4,40% | - |
| 03.11.2025 | 3,18 | 3,24 | 3,18 | 3,18 | -2,45% | - |
| 30.10.2025 | 3,30 | 3,32 | 3,26 | 3,26 | -0,31% | - |
| 29.10.2025 | 3,28 | 3,30 | 3,27 | 3,27 | -6,30% | - |
| 27.10.2025 | 3,50 | 3,50 | 3,49 | 3,49 | -0,85% | - |
| 24.10.2025 | 3,51 | 3,53 | 3,50 | 3,52 | 5,39% | - |
| 23.10.2025 | 3,32 | 3,35 | 3,31 | 3,34 | 0,91% | - |
| 22.10.2025 | 3,35 | 3,35 | 3,31 | 3,31 | 0,91% | - |
| 21.10.2025 | 3,30 | 3,30 | 3,27 | 3,28 | -0,91% | - |
| 20.10.2025 | 3,28 | 3,31 | 3,27 | 3,31 | 5,08% | - |
| 17.10.2025 | 3,12 | 3,17 | 3,10 | 3,15 | -0,94% | - |
| 16.10.2025 | 3,15 | 3,18 | 3,15 | 3,18 | 1,60% | - |
| 15.10.2025 | 3,14 | 3,17 | 3,12 | 3,13 | 5,03% | - |
| 14.10.2025 | 3,02 | 3,06 | 2,98 | 2,98 | -4,49% | - |
| 13.10.2025 | 3,21 | 3,22 | 3,12 | 3,12 | 2,63% | - |
| 06.10.2025 | 3,01 | 3,04 | 3,01 | 3,04 | 5,56% | - |
| 03.10.2025 | 2,85 | 2,88 | 2,84 | 2,88 | 2,49% | - |
| 02.10.2025 | 2,83 | 2,83 | 2,80 | 2,81 | -0,35% | - |
| 01.10.2025 | 2,85 | 2,86 | 2,82 | 2,82 | -3,42% | - |
| 30.09.2025 | 2,93 | 2,95 | 2,91 | 2,92 | -1,02% | - |
| 29.09.2025 | 2,94 | 2,97 | 2,94 | 2,95 | -1,34% | - |
| 26.09.2025 | 3,00 | 3,01 | 2,99 | 2,99 | 0,00% | - |
| 25.09.2025 | 2,99 | 3,00 | 2,97 | 2,99 | 4,55% | - |
| 24.09.2025 | 2,86 | 2,88 | 2,84 | 2,86 | -1,38% | 2.437,00 |
| 22.09.2025 | 2,92 | 2,93 | 2,90 | 2,90 | -1,69% | - |
| 16.09.2025 | 2,96 | 2,97 | 2,94 | 2,95 | -1,99% | - |
| 15.09.2025 | 3,00 | 3,02 | 3,00 | 3,01 | -0,99% | - |
| 11.09.2025 | 3,04 | 3,04 | 3,02 | 3,04 | 0,33% | - |
| 10.09.2025 | 3,04 | 3,04 | 3,02 | 3,03 | 0,66% | - |
| 05.09.2025 | 3,02 | 3,03 | 2,99 | 3,01 | -1,31% | - |
| 04.09.2025 | 3,07 | 3,08 | 3,05 | 3,05 | -0,33% | - |
| 03.09.2025 | 3,05 | 3,06 | 3,05 | 3,06 | -0,33% | - |
| 02.09.2025 | 3,06 | 3,07 | 3,05 | 3,07 | -0,65% | - |
| 01.09.2025 | 3,08 | 3,10 | 3,08 | 3,09 | 1,31% | - |
| 29.08.2025 | 3,11 | 3,13 | 3,04 | 3,05 | -1,93% | - |
| 28.08.2025 | 3,11 | 3,12 | 3,09 | 3,11 | 1,63% | - |
| 27.08.2025 | 3,05 | 3,07 | 3,05 | 3,06 | -4,67% | - |
| 26.08.2025 | 3,20 | 3,22 | 3,19 | 3,21 | 1,58% | - |
| 25.08.2025 | 3,17 | 3,17 | 3,15 | 3,16 | 1,61% | - |
| 22.08.2025 | 3,09 | 3,13 | 3,08 | 3,11 | -1,27% | - |
| 21.08.2025 | 3,14 | 3,16 | 3,13 | 3,15 | 1,61% | - |
| 20.08.2025 | 3,11 | 3,13 | 3,09 | 3,10 | -2,82% | - |
| 19.08.2025 | 3,17 | 3,21 | 3,17 | 3,19 | 2,24% | - |