31,600€
-2,17%
Echtzeit-Aktienkurs Nitto Boseki Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nitto Boseki Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 32,30 | 32,30 | 31,50 | 31,70 | -1,86% | - |
| 24.04.2024 | 30,90 | 32,50 | 30,90 | 32,30 | 4,53% | - |
| 23.04.2024 | 30,70 | 31,30 | 30,70 | 30,90 | 0,65% | - |
| 22.04.2024 | 30,60 | 30,70 | 29,90 | 30,70 | 0,33% | - |
| 19.04.2024 | 32,80 | 32,80 | 30,50 | 30,60 | -6,71% | - |
| 18.04.2024 | 32,50 | 32,90 | 32,50 | 32,80 | 0,92% | - |
| 17.04.2024 | 32,90 | 33,00 | 32,50 | 32,50 | 1,88% | - |
| 16.04.2024 | 34,20 | 34,20 | 31,90 | 31,90 | -6,73% | - |
| 15.04.2024 | 35,10 | 35,10 | 33,70 | 34,20 | -2,56% | - |
| 12.04.2024 | 33,40 | 35,20 | 33,40 | 35,10 | 5,09% | - |
| 11.04.2024 | 33,90 | 33,90 | 33,20 | 33,40 | -1,47% | - |
| 10.04.2024 | 33,80 | 34,20 | 33,70 | 33,90 | 0,30% | - |
| 09.04.2024 | 33,30 | 33,80 | 33,30 | 33,80 | 1,50% | - |
| 08.04.2024 | 33,90 | 33,90 | 32,80 | 33,30 | -1,77% | - |
| 05.04.2024 | 34,60 | 34,60 | 33,50 | 33,90 | -2,02% | - |
| 04.04.2024 | 33,60 | 34,80 | 33,60 | 34,60 | 2,98% | - |
| 03.04.2024 | 33,50 | 33,60 | 33,30 | 33,60 | -5,35% | - |
| 02.04.2024 | 35,70 | 35,80 | 35,20 | 35,50 | -0,56% | - |
| 28.03.2024 | 37,60 | 37,60 | 35,30 | 35,70 | -5,05% | - |
| 27.03.2024 | 37,40 | 37,70 | 37,20 | 37,60 | 0,53% | - |
| 26.03.2024 | 37,10 | 37,40 | 37,00 | 37,40 | 0,81% | - |
| 25.03.2024 | 37,70 | 37,70 | 36,70 | 37,10 | -1,59% | - |
| 22.03.2024 | 35,60 | 37,70 | 35,60 | 37,70 | 5,90% | - |
| 21.03.2024 | 33,90 | 35,60 | 33,90 | 35,60 | 5,01% | - |
| 20.03.2024 | 34,10 | 34,10 | 33,60 | 33,90 | -0,59% | - |
| 19.03.2024 | 35,70 | 35,70 | 33,90 | 34,10 | -4,48% | - |
| 18.03.2024 | 33,70 | 35,70 | 33,70 | 35,70 | 5,93% | - |
| 15.03.2024 | 32,50 | 34,10 | 32,50 | 33,70 | 3,69% | - |
| 14.03.2024 | 33,50 | 33,50 | 32,30 | 32,50 | -2,99% | - |
| 13.03.2024 | 34,20 | 34,20 | 33,10 | 33,50 | -2,05% | - |
| 12.03.2024 | 33,70 | 34,30 | 33,70 | 34,20 | 1,48% | - |
| 11.03.2024 | 35,70 | 35,70 | 33,40 | 33,70 | -5,60% | - |
| 08.03.2024 | 35,50 | 35,80 | 35,20 | 35,70 | 0,56% | - |
| 07.03.2024 | 37,50 | 37,50 | 35,30 | 35,50 | -5,08% | - |
| 06.03.2024 | 37,50 | 37,60 | 37,10 | 37,40 | -0,27% | - |
| 05.03.2024 | 36,70 | 37,50 | 36,70 | 37,50 | 2,18% | - |
| 04.03.2024 | 36,70 | 37,40 | 36,40 | 36,70 | -1,87% | - |
| 01.03.2024 | 34,30 | 37,40 | 34,30 | 37,40 | 9,04% | - |
| 29.02.2024 | 34,60 | 34,70 | 33,90 | 34,30 | -0,87% | - |
| 28.02.2024 | 34,20 | 34,70 | 34,20 | 34,60 | 1,17% | 285,00 |
| 27.02.2024 | 35,20 | 35,20 | 34,20 | 34,20 | -2,84% | - |
| 26.02.2024 | 35,00 | 35,40 | 35,00 | 35,20 | 0,57% | - |
| 23.02.2024 | 35,00 | 35,00 | 34,80 | 35,00 | 0,00% | - |
| 22.02.2024 | 34,90 | 35,00 | 34,80 | 35,00 | 7,69% | 10,00 |
| 21.02.2024 | 33,20 | 33,20 | 32,50 | 32,50 | -2,11% | - |
| 20.02.2024 | 30,30 | 33,30 | 30,30 | 33,20 | 9,57% | - |
| 19.02.2024 | 31,70 | 31,70 | 30,10 | 30,30 | -4,42% | 400,00 |
| 16.02.2024 | 31,90 | 31,90 | 31,50 | 31,70 | -0,63% | - |
| 15.02.2024 | 31,50 | 31,90 | 31,50 | 31,90 | 1,27% | - |
| 14.02.2024 | 31,60 | 31,70 | 31,30 | 31,50 | 2,61% | - |
| 13.02.2024 | 30,50 | 30,90 | 30,50 | 30,70 | 0,66% | - |
| 12.02.2024 | 30,50 | 30,80 | 30,50 | 30,50 | 0,00% | - |
| 09.02.2024 | 30,50 | 30,60 | 30,50 | 30,50 | 0,00% | - |
| 08.02.2024 | 31,50 | 31,50 | 30,30 | 30,50 | -3,17% | - |
| 07.02.2024 | 31,30 | 31,50 | 31,10 | 31,50 | 0,64% | - |
| 06.02.2024 | 31,90 | 32,80 | 30,60 | 31,30 | -1,88% | - |
| 05.02.2024 | 31,90 | 32,00 | 31,70 | 31,90 | 0,00% | - |
| 02.02.2024 | 31,70 | 32,10 | 31,70 | 31,90 | 0,63% | - |
| 01.02.2024 | 32,00 | 32,00 | 31,60 | 31,70 | -0,94% | - |
| 31.01.2024 | 32,20 | 32,20 | 31,80 | 32,00 | -0,62% | - |
| 30.01.2024 | 31,10 | 32,30 | 31,10 | 32,20 | 3,54% | - |
| 29.01.2024 | 29,80 | 31,10 | 29,80 | 31,10 | 4,36% | - |
| 26.01.2024 | 30,80 | 30,80 | 29,80 | 29,80 | -3,25% | - |
| 25.01.2024 | 30,60 | 31,00 | 30,60 | 30,80 | -0,65% | - |
| 24.01.2024 | 30,90 | 31,00 | 30,20 | 31,00 | 2,65% | - |
| 23.01.2024 | 30,00 | 30,30 | 30,00 | 30,20 | -3,21% | - |
| 22.01.2024 | 31,20 | 31,40 | 31,10 | 31,20 | 0,00% | - |
| 19.01.2024 | 29,50 | 31,30 | 29,50 | 31,20 | 5,76% | - |
| 18.01.2024 | 29,20 | 29,60 | 29,20 | 29,50 | 1,03% | - |
| 17.01.2024 | 29,20 | 29,30 | 29,20 | 29,20 | -2,99% | - |
| 16.01.2024 | 31,60 | 31,60 | 30,10 | 30,10 | -4,75% | - |
| 15.01.2024 | 31,50 | 31,70 | 31,50 | 31,60 | 0,32% | - |
| 12.01.2024 | 32,30 | 32,30 | 31,20 | 31,50 | -2,48% | - |
| 11.01.2024 | 32,00 | 32,30 | 32,00 | 32,30 | 0,94% | - |
| 10.01.2024 | 32,20 | 32,30 | 32,00 | 32,00 | -0,62% | - |
| 09.01.2024 | 30,30 | 32,30 | 30,30 | 32,20 | 6,27% | - |
| 08.01.2024 | 30,30 | 30,30 | 30,20 | 30,30 | 0,00% | 150,00 |
| 05.01.2024 | 30,50 | 30,50 | 30,00 | 30,30 | -0,66% | - |
| 04.01.2024 | 29,20 | 30,90 | 29,20 | 30,50 | 4,45% | - |
| 03.01.2024 | 29,50 | 29,50 | 29,20 | 29,20 | -1,02% | - |
| 02.01.2024 | 29,30 | 29,60 | 29,30 | 29,50 | 0,68% | - |
| 29.12.2023 | 29,70 | 29,70 | 29,30 | 29,30 | -1,35% | - |
| 28.12.2023 | 29,30 | 29,70 | 29,30 | 29,70 | 1,37% | - |
| 27.12.2023 | 28,40 | 29,30 | 28,40 | 29,30 | 3,17% | - |
| 22.12.2023 | 27,80 | 28,50 | 27,80 | 28,40 | 2,16% | - |
| 21.12.2023 | 27,70 | 27,80 | 27,70 | 27,80 | 0,36% | - |
| 20.12.2023 | 27,10 | 27,80 | 27,10 | 27,70 | 2,21% | - |
| 19.12.2023 | 27,00 | 27,50 | 27,00 | 27,10 | 0,37% | - |
| 18.12.2023 | 27,60 | 27,60 | 27,00 | 27,00 | -2,17% | - |
| 15.12.2023 | 27,50 | 27,80 | 27,40 | 27,60 | 1,47% | - |
| 14.12.2023 | 27,40 | 27,50 | 27,20 | 27,20 | -0,73% | - |
| 13.12.2023 | 26,20 | 27,50 | 26,20 | 27,40 | 4,58% | - |
| 12.12.2023 | 25,40 | 26,30 | 25,40 | 26,20 | 3,15% | - |
| 11.12.2023 | 26,00 | 26,00 | 25,40 | 25,40 | -2,31% | - |
| 08.12.2023 | 26,20 | 26,30 | 26,00 | 26,00 | -0,76% | - |
| 07.12.2023 | 25,80 | 26,60 | 25,80 | 26,20 | 1,55% | - |
| 06.12.2023 | 26,00 | 26,00 | 25,70 | 25,80 | -0,77% | - |
| 05.12.2023 | 27,20 | 27,20 | 25,90 | 26,00 | -9,41% | - |
| 04.12.2023 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 01.12.2023 | 27,80 | 28,70 | 27,80 | 28,70 | 3,24% | - |