1,011€
0,70%
Echtzeit-Aktienkurs Nippon Telegraph and Telephone Corp.
Bid:
Ask:
Aktienkurse zur Nippon Telegraph and Telephone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,00 | 1,01 | 0,99 | 1,00 | -0,20% | 15.075,00 |
| 25.04.2024 | 1,01 | 1,01 | 1,00 | 1,00 | -0,79% | 3.000,00 |
| 24.04.2024 | 1,02 | 1,03 | 1,01 | 1,01 | -1,84% | 31.448,00 |
| 23.04.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,77% | - |
| 22.04.2024 | 1,03 | 1,04 | 1,03 | 1,04 | 2,47% | 9.300,00 |
| 19.04.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -0,69% | - |
| 18.04.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -0,20% | 5.000,00 |
| 17.04.2024 | 1,03 | 1,03 | 1,02 | 1,02 | -1,82% | 5.000,00 |
| 16.04.2024 | 1,04 | 1,04 | 1,02 | 1,04 | -1,42% | 32.050,00 |
| 15.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 12.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,86% | - |
| 11.04.2024 | 1,06 | 1,06 | 1,05 | 1,05 | -0,76% | 10.000,00 |
| 10.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,38% | 9.375,00 |
| 09.04.2024 | 1,06 | 1,06 | 1,05 | 1,05 | 0,00% | 12.000,00 |
| 08.04.2024 | 1,06 | 1,06 | 1,05 | 1,05 | -0,94% | 70.000,00 |
| 05.04.2024 | 1,06 | 1,07 | 1,06 | 1,06 | 0,09% | 34.250,00 |
| 04.04.2024 | 1,06 | 1,07 | 1,06 | 1,06 | -3,02% | 5.469,00 |
| 03.04.2024 | 1,08 | 1,09 | 1,08 | 1,09 | -1,08% | 985,00 |
| 02.04.2024 | 1,08 | 1,11 | 1,08 | 1,11 | 0,82% | 17.015,00 |
| 28.03.2024 | 1,09 | 1,10 | 1,09 | 1,10 | -1,44% | 2.500,00 |
| 27.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,59% | - |
| 26.03.2024 | 1,11 | 1,13 | 1,11 | 1,13 | 1,80% | 1.500,00 |
| 25.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 22.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 2,68% | - |
| 21.03.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -0,64% | 38.500,00 |
| 20.03.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -1,45% | 18.750,00 |
| 19.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,36% | - |
| 18.03.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -1,87% | 1.250,00 |
| 15.03.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 0,99% | 1.358,00 |
| 14.03.2024 | 1,12 | 1,12 | 1,11 | 1,11 | 0,09% | 25.000,00 |
| 13.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,18% | - |
| 12.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,16% | - |
| 11.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -2,60% | - |
| 08.03.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 1,40% | 1.000,00 |
| 07.03.2024 | 1,13 | 1,14 | 1,13 | 1,14 | 0,98% | 8.950,00 |
| 06.03.2024 | 1,11 | 1,13 | 1,11 | 1,13 | 3,39% | 1.500,00 |
| 05.03.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -0,91% | 6.400,00 |
| 04.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 01.03.2024 | 1,11 | 1,11 | 1,09 | 1,11 | -0,54% | 15.750,00 |
| 29.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,27% | - |
| 28.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,73% | 20.000,00 |
| 27.02.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,09% | 17.500,00 |
| 26.02.2024 | 1,11 | 1,11 | 1,10 | 1,10 | 0,00% | 19.850,00 |
| 23.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 22.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,52% | - |
| 21.02.2024 | 1,11 | 1,12 | 1,10 | 1,12 | 0,54% | 42.500,00 |
| 20.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,45% | 150,00 |
| 19.02.2024 | 1,11 | 1,12 | 1,11 | 1,11 | -1,69% | 12.250,00 |
| 16.02.2024 | 1,13 | 1,13 | 1,12 | 1,13 | 1,17% | 22.500,00 |
| 15.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,09% | - |
| 14.02.2024 | 1,12 | 1,13 | 1,12 | 1,12 | -1,76% | 21.000,00 |
| 13.02.2024 | 1,12 | 1,14 | 1,12 | 1,14 | 1,79% | 500,00 |
| 12.02.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 0,00% | 1.250,00 |
| 09.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,73% | - |
| 08.02.2024 | 1,10 | 1,14 | 1,10 | 1,10 | -4,11% | 13.000,00 |
| 07.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,18% | - |
| 06.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,98% | - |
| 05.02.2024 | 1,16 | 1,18 | 1,15 | 1,16 | -0,43% | 57.000,00 |
| 02.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,51% | - |
| 01.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 2,17% | - |
| 31.01.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -0,86% | 10.375,00 |
| 30.01.2024 | 1,15 | 1,16 | 1,15 | 1,16 | -2,52% | 47.500,00 |
| 29.01.2024 | 1,14 | 1,19 | 1,14 | 1,19 | 4,29% | 26.000,00 |
| 26.01.2024 | 1,14 | 1,14 | 1,12 | 1,14 | -0,35% | 33.500,00 |
| 25.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,97% | 10.000,00 |
| 24.01.2024 | 1,17 | 1,17 | 1,16 | 1,17 | -0,60% | 11.350,00 |
| 23.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,34% | - |
| 22.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,91% | - |
| 19.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,87% | - |
| 18.01.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 1,89% | 1.000,00 |
| 17.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,19% | - |
| 16.01.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 1,29% | 5.050,00 |
| 15.01.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 3,39% | 35.000,00 |
| 12.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,49% | - |
| 11.01.2024 | 1,11 | 1,14 | 1,11 | 1,14 | 3,64% | 5.000,00 |
| 10.01.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,36% | 15.000,00 |
| 09.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,91% | 1.650,00 |
| 08.01.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,37% | - |
| 05.01.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,37% | - |
| 04.01.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,74% | - |
| 03.01.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,64% | - |
| 02.01.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,09% | - |
| 29.12.2023 | 1,09 | 1,09 | 1,09 | 1,09 | 0,37% | - |
| 28.12.2023 | 1,09 | 1,09 | 1,09 | 1,09 | 0,56% | - |
| 27.12.2023 | 1,08 | 1,08 | 1,08 | 1,08 | -0,83% | - |
| 22.12.2023 | 1,09 | 1,09 | 1,09 | 1,09 | 0,83% | - |
| 21.12.2023 | 1,08 | 1,08 | 1,08 | 1,08 | 1,22% | - |
| 20.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 0,19% | - |
| 19.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | -1,20% | - |
| 18.12.2023 | 1,08 | 1,08 | 1,08 | 1,08 | -0,19% | - |
| 15.12.2023 | 1,08 | 1,08 | 1,08 | 1,08 | -0,55% | - |
| 14.12.2023 | 1,10 | 1,10 | 1,09 | 1,09 | 0,18% | 3.849,00 |
| 13.12.2023 | 1,09 | 1,09 | 1,09 | 1,09 | -0,18% | - |
| 12.12.2023 | 1,09 | 1,09 | 1,07 | 1,09 | 0,37% | 32.500,00 |
| 11.12.2023 | 1,09 | 1,09 | 1,08 | 1,08 | -0,55% | 1.875,00 |
| 08.12.2023 | 1,09 | 1,09 | 1,09 | 1,09 | -0,18% | - |
| 07.12.2023 | 1,09 | 1,09 | 1,09 | 1,09 | 1,87% | 5.250,00 |
| 06.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 0,47% | 5.000,00 |
| 05.12.2023 | 1,07 | 1,07 | 1,07 | 1,07 | -0,09% | - |
| 04.12.2023 | 1,06 | 1,07 | 1,06 | 1,07 | 0,47% | 3.500,00 |