39,600€
10,61%
Echtzeit-Aktienkurs Nitto Boseki Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nitto Boseki Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 7,61% | - |
| 09.05.2024 | 35,40 | 44,00 | 35,40 | 36,80 | 8,55% | - |
| 08.05.2024 | 34,20 | 34,20 | 33,90 | 33,90 | 0,30% | - |
| 07.05.2024 | 33,90 | 34,00 | 33,80 | 33,80 | 0,30% | - |
| 06.05.2024 | 33,70 | 33,70 | 33,50 | 33,70 | 2,12% | - |
| 03.05.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 02.05.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 30.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 29.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 6,49% | - |
| 25.04.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 24.04.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 4,64% | - |
| 23.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 22.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 19.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -6,29% | - |
| 17.04.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -4,22% | - |
| 15.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 12.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 4,29% | - |
| 11.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 08.04.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 05.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 04.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 03.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -5,17% | - |
| 02.04.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 28.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -4,92% | - |
| 27.03.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 26.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 25.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 22.03.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 5,78% | - |
| 21.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 4,22% | - |
| 20.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 19.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -4,02% | - |
| 18.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 10,13% | - |
| 14.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -3,07% | - |
| 13.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 12.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 11.03.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -5,75% | - |
| 08.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 07.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -4,40% | - |
| 06.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 05.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 04.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 01.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 8,98% | - |
| 29.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 28.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 26.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 23.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 22.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 6,92% | - |
| 21.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,85% | - |
| 20.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 9,46% | - |
| 19.02.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -4,52% | - |
| 16.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 15.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 14.02.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | - |
| 13.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 12.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 09.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 08.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 07.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 06.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | - |
| 05.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 02.02.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 01.02.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 31.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 30.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 3,97% | - |
| 29.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | - |
| 26.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 25.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 24.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 23.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | - |
| 22.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 19.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 5,56% | - |
| 18.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 17.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | - |
| 16.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -4,55% | - |
| 15.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 12.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 11.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 10.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 09.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 6,80% | - |
| 08.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 05.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 04.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 4,20% | - |
| 03.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 02.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 29.12.2023 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 28.12.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 27.12.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | - |
| 22.12.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 21.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 20.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 18.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 15.12.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 14.12.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 13.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 3,94% | - |
| 12.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |
| 11.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 08.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 07.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 06.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 05.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -4,55% | - |