1,860€
2,76%
Echtzeit-Aktienkurs NTN Corp.
Bid:
Ask:
Aktienkurse zur NTN Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,87 | 1,87 | 1,86 | 1,87 | -0,27% | - |
| 02.05.2024 | 1,85 | 1,87 | 1,85 | 1,87 | 0,81% | - |
| 30.04.2024 | 1,88 | 1,88 | 1,86 | 1,86 | 0,82% | - |
| 29.04.2024 | 1,80 | 1,85 | 1,80 | 1,84 | 0,55% | - |
| 26.04.2024 | 1,83 | 1,84 | 1,82 | 1,83 | -3,43% | - |
| 25.04.2024 | 1,90 | 1,91 | 1,90 | 1,90 | -1,56% | - |
| 24.04.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 1,85% | - |
| 23.04.2024 | 1,91 | 1,91 | 1,89 | 1,89 | -0,53% | - |
| 22.04.2024 | 1,90 | 1,91 | 1,90 | 1,90 | 2,98% | - |
| 19.04.2024 | 1,86 | 1,87 | 1,85 | 1,85 | -1,86% | - |
| 18.04.2024 | 1,84 | 1,88 | 1,84 | 1,88 | 2,45% | - |
| 17.04.2024 | 1,85 | 1,85 | 1,83 | 1,84 | -0,54% | - |
| 16.04.2024 | 1,85 | 1,86 | 1,85 | 1,85 | -2,64% | - |
| 15.04.2024 | 1,90 | 1,91 | 1,88 | 1,90 | 1,34% | - |
| 12.04.2024 | 1,84 | 1,89 | 1,84 | 1,87 | 1,08% | - |
| 11.04.2024 | 1,89 | 1,89 | 1,85 | 1,85 | -2,12% | - |
| 10.04.2024 | 1,89 | 1,90 | 1,87 | 1,89 | -1,31% | - |
| 09.04.2024 | 1,91 | 1,92 | 1,91 | 1,92 | 1,06% | - |
| 08.04.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 2,43% | - |
| 05.04.2024 | 1,82 | 1,86 | 1,82 | 1,85 | -0,54% | - |
| 04.04.2024 | 1,83 | 1,87 | 1,83 | 1,86 | -1,33% | - |
| 03.04.2024 | 1,89 | 1,89 | 1,88 | 1,89 | 0,53% | - |
| 02.04.2024 | 1,88 | 1,89 | 1,87 | 1,88 | -2,60% | - |
| 28.03.2024 | 1,89 | 1,93 | 1,89 | 1,93 | -1,03% | - |
| 27.03.2024 | 1,94 | 1,95 | 1,94 | 1,95 | -0,51% | - |
| 26.03.2024 | 1,92 | 1,96 | 1,92 | 1,96 | 0,51% | - |
| 25.03.2024 | 1,91 | 1,95 | 1,91 | 1,95 | -1,02% | - |
| 22.03.2024 | 1,96 | 1,97 | 1,96 | 1,97 | 0,51% | - |
| 21.03.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 2,09% | - |
| 20.03.2024 | 1,93 | 1,93 | 1,92 | 1,92 | -0,78% | - |
| 19.03.2024 | 1,94 | 1,95 | 1,93 | 1,93 | 0,26% | - |
| 18.03.2024 | 1,92 | 1,93 | 1,92 | 1,93 | 2,12% | - |
| 15.03.2024 | 1,90 | 1,91 | 1,89 | 1,89 | 0,53% | - |
| 14.03.2024 | 1,88 | 1,88 | 1,87 | 1,88 | 1,63% | - |
| 13.03.2024 | 1,85 | 1,86 | 1,85 | 1,85 | -1,60% | - |
| 12.03.2024 | 1,84 | 1,88 | 1,84 | 1,88 | 0,81% | - |
| 11.03.2024 | 1,86 | 1,87 | 1,86 | 1,86 | -2,87% | - |
| 08.03.2024 | 1,88 | 1,93 | 1,88 | 1,92 | -0,52% | - |
| 07.03.2024 | 1,93 | 1,95 | 1,93 | 1,93 | -1,53% | - |
| 06.03.2024 | 1,96 | 1,96 | 1,95 | 1,96 | 0,26% | - |
| 05.03.2024 | 1,95 | 1,96 | 1,95 | 1,95 | 1,30% | - |
| 04.03.2024 | 1,89 | 1,93 | 1,89 | 1,93 | -3,02% | - |
| 01.03.2024 | 1,99 | 2,00 | 1,98 | 1,99 | 1,28% | - |
| 29.02.2024 | 1,96 | 1,97 | 1,96 | 1,96 | 2,89% | - |
| 28.02.2024 | 1,87 | 1,91 | 1,87 | 1,91 | 2,42% | - |
| 27.02.2024 | 1,86 | 1,87 | 1,86 | 1,86 | 1,36% | - |
| 26.02.2024 | 1,81 | 1,84 | 1,81 | 1,84 | 0,55% | - |
| 23.02.2024 | 1,79 | 1,83 | 1,79 | 1,83 | 0,27% | - |
| 22.02.2024 | 1,78 | 1,82 | 1,78 | 1,82 | 0,28% | - |
| 21.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,27% | - |
| 20.02.2024 | 1,82 | 1,83 | 1,82 | 1,82 | 1,96% | - |
| 19.02.2024 | 1,75 | 1,79 | 1,75 | 1,79 | 0,56% | - |
| 16.02.2024 | 1,74 | 1,78 | 1,74 | 1,78 | 1,14% | - |
| 15.02.2024 | 1,75 | 1,76 | 1,75 | 1,76 | 0,57% | - |
| 14.02.2024 | 1,75 | 1,75 | 1,74 | 1,75 | -1,41% | - |
| 13.02.2024 | 1,78 | 1,78 | 1,77 | 1,77 | 0,85% | - |
| 12.02.2024 | 1,75 | 1,76 | 1,74 | 1,76 | 0,86% | - |
| 09.02.2024 | 1,75 | 1,75 | 1,74 | 1,74 | -0,57% | - |
| 08.02.2024 | 1,76 | 1,76 | 1,75 | 1,75 | -1,69% | - |
| 07.02.2024 | 1,78 | 1,79 | 1,78 | 1,78 | 1,71% | - |
| 06.02.2024 | 1,72 | 1,76 | 1,72 | 1,75 | 0,86% | - |
| 05.02.2024 | 1,74 | 1,75 | 1,73 | 1,74 | 3,27% | - |
| 02.02.2024 | 1,68 | 1,68 | 1,67 | 1,68 | 0,30% | - |
| 01.02.2024 | 1,68 | 1,68 | 1,67 | 1,68 | -1,18% | - |
| 31.01.2024 | 1,70 | 1,71 | 1,69 | 1,70 | 0,59% | - |
| 30.01.2024 | 1,69 | 1,69 | 1,68 | 1,69 | -0,59% | - |
| 29.01.2024 | 1,68 | 1,70 | 1,68 | 1,70 | 2,11% | - |
| 26.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 25.01.2024 | 1,67 | 1,68 | 1,66 | 1,67 | 0,60% | - |
| 24.01.2024 | 1,63 | 1,67 | 1,63 | 1,66 | -1,19% | - |
| 23.01.2024 | 1,65 | 1,68 | 1,65 | 1,68 | -0,59% | - |
| 22.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 2,11% | - |
| 19.01.2024 | 1,66 | 1,66 | 1,65 | 1,66 | -1,49% | - |
| 18.01.2024 | 1,67 | 1,69 | 1,67 | 1,68 | 0,30% | - |
| 17.01.2024 | 1,68 | 1,69 | 1,68 | 1,68 | -0,89% | - |
| 16.01.2024 | 1,70 | 1,70 | 1,69 | 1,69 | -1,74% | - |
| 15.01.2024 | 1,69 | 1,72 | 1,69 | 1,72 | 0,29% | - |
| 12.01.2024 | 1,71 | 1,72 | 1,71 | 1,72 | -0,29% | - |
| 11.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 2,08% | - |
| 10.01.2024 | 1,70 | 1,70 | 1,69 | 1,69 | -0,30% | - |
| 09.01.2024 | 1,70 | 1,70 | 1,69 | 1,69 | 0,90% | - |
| 08.01.2024 | 1,68 | 1,68 | 1,67 | 1,68 | -0,59% | - |
| 05.01.2024 | 1,67 | 1,69 | 1,66 | 1,69 | 1,20% | - |
| 04.01.2024 | 1,65 | 1,69 | 1,65 | 1,67 | 0,91% | - |
| 03.01.2024 | 1,68 | 1,68 | 1,65 | 1,65 | -1,49% | - |
| 02.01.2024 | 1,67 | 1,68 | 1,67 | 1,68 | 0,90% | - |
| 29.12.2023 | 1,63 | 1,66 | 1,63 | 1,66 | 0,30% | - |
| 28.12.2023 | 1,63 | 1,66 | 1,63 | 1,66 | 1,53% | - |
| 27.12.2023 | 1,61 | 1,64 | 1,61 | 1,63 | -1,81% | - |
| 22.12.2023 | 1,62 | 1,67 | 1,62 | 1,66 | 0,00% | - |
| 21.12.2023 | 1,65 | 1,66 | 1,64 | 1,66 | 0,00% | - |
| 20.12.2023 | 1,68 | 1,68 | 1,66 | 1,66 | 1,22% | - |
| 19.12.2023 | 1,65 | 1,66 | 1,64 | 1,64 | -0,61% | - |
| 18.12.2023 | 1,65 | 1,68 | 1,65 | 1,65 | -1,49% | - |
| 15.12.2023 | 1,67 | 1,69 | 1,62 | 1,68 | 2,76% | 5.712,00 |
| 14.12.2023 | 1,65 | 1,65 | 1,63 | 1,63 | -2,98% | - |
| 13.12.2023 | 1,66 | 1,68 | 1,66 | 1,68 | 1,20% | - |
| 12.12.2023 | 1,66 | 1,67 | 1,66 | 1,66 | -0,30% | - |
| 11.12.2023 | 1,67 | 1,67 | 1,66 | 1,67 | -0,30% | - |
| 08.12.2023 | 1,66 | 1,68 | 1,64 | 1,67 | -0,60% | - |