1,106€
-1,65%
Echtzeit-Aktienkurs Nippon Telegraph and Telephone Corp.
Bid:
Ask:
Aktienkurse zur Nippon Telegraph and Telephone Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,12 | 1,12 | 1,10 | 1,11 | -1,65% | - |
27.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,09% | - |
26.03.2024 | 1,12 | 1,13 | 1,12 | 1,12 | 0,67% | 6.692,00 |
25.03.2024 | 1,12 | 1,14 | 1,12 | 1,12 | -0,31% | 340,00 |
22.03.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 2,05% | 813,00 |
21.03.2024 | 1,11 | 1,11 | 1,08 | 1,10 | -1,08% | 10.000,00 |
20.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,31% | 99,00 |
19.03.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -0,71% | 85,00 |
18.03.2024 | 1,12 | 1,12 | 1,11 | 1,12 | 0,45% | 9,00 |
15.03.2024 | 1,12 | 1,12 | 1,11 | 1,12 | -0,45% | - |
14.03.2024 | 1,11 | 1,13 | 1,11 | 1,12 | 0,72% | 2.518,00 |
13.03.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -0,98% | 12.225,00 |
12.03.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -0,62% | 464,00 |
11.03.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -1,14% | 17,00 |
08.03.2024 | 1,15 | 1,15 | 1,13 | 1,14 | 0,84% | 26,00 |
07.03.2024 | 1,12 | 1,14 | 1,12 | 1,13 | 1,21% | 10,00 |
06.03.2024 | 1,12 | 1,12 | 1,11 | 1,12 | 1,63% | - |
05.03.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,45% | 45,00 |
04.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,27% | - |
01.03.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -1,86% | 40,00 |
29.02.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 0,98% | 402,00 |
28.02.2024 | 1,13 | 1,13 | 1,12 | 1,12 | 0,90% | 1.278,00 |
27.02.2024 | 1,10 | 1,12 | 1,10 | 1,11 | 0,59% | 15,00 |
26.02.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -1,03% | - |
23.02.2024 | 1,12 | 1,12 | 1,11 | 1,12 | -0,09% | - |
22.02.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 0,27% | - |
21.02.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -0,71% | - |
20.02.2024 | 1,12 | 1,12 | 1,11 | 1,12 | 0,27% | 5,00 |
19.02.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -0,62% | - |
16.02.2024 | 1,12 | 1,14 | 1,12 | 1,13 | 0,09% | - |
15.02.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -0,22% | - |
14.02.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 0,40% | - |
13.02.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -0,44% | - |
12.02.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 0,36% | 13,00 |
09.02.2024 | 1,12 | 1,13 | 1,12 | 1,12 | 0,31% | 43,00 |
08.02.2024 | 1,15 | 1,15 | 1,11 | 1,12 | -2,95% | - |
07.02.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -0,30% | 157,00 |
06.02.2024 | 1,17 | 1,17 | 1,14 | 1,16 | -1,15% | - |
05.02.2024 | 1,18 | 1,18 | 1,16 | 1,17 | -0,68% | 3.001,00 |
02.02.2024 | 1,18 | 1,18 | 1,17 | 1,18 | -0,17% | 35,00 |
01.02.2024 | 1,18 | 1,19 | 1,18 | 1,18 | 2,47% | 7,00 |
31.01.2024 | 1,16 | 1,17 | 1,15 | 1,15 | -0,35% | - |
30.01.2024 | 1,16 | 1,17 | 1,15 | 1,16 | -3,06% | - |
29.01.2024 | 1,15 | 1,21 | 1,15 | 1,19 | 3,88% | 2.381,00 |
26.01.2024 | 1,16 | 1,16 | 1,13 | 1,15 | -0,86% | - |
25.01.2024 | 1,16 | 1,16 | 1,15 | 1,16 | -0,90% | 1.800,00 |
24.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,51% | 102,00 |
23.01.2024 | 1,19 | 1,19 | 1,17 | 1,17 | -1,09% | - |
22.01.2024 | 1,18 | 1,19 | 1,14 | 1,19 | 1,89% | - |
19.01.2024 | 1,18 | 1,18 | 1,16 | 1,17 | -1,40% | - |
18.01.2024 | 1,17 | 1,19 | 1,17 | 1,18 | 1,37% | 846,00 |
17.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,34% | - |
16.01.2024 | 1,16 | 1,17 | 1,15 | 1,16 | -0,09% | 25,00 |
15.01.2024 | 1,17 | 1,17 | 1,15 | 1,16 | 2,65% | 5.064,00 |
12.01.2024 | 1,13 | 1,14 | 1,13 | 1,13 | 0,27% | 9,00 |
11.01.2024 | 1,11 | 1,13 | 1,11 | 1,13 | 1,66% | - |
10.01.2024 | 1,11 | 1,12 | 1,11 | 1,11 | 0,18% | - |
09.01.2024 | 1,11 | 1,11 | 1,10 | 1,11 | 0,27% | - |
08.01.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 0,68% | 875,00 |
05.01.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 1,20% | 2,00 |
04.01.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -1,00% | - |
03.01.2024 | 1,10 | 1,10 | 1,09 | 1,10 | -0,23% | - |
02.01.2024 | 1,10 | 1,12 | 1,10 | 1,10 | -1,79% | 3.000,00 |
29.12.2023 | 1,10 | 1,12 | 1,10 | 1,12 | 2,19% | - |
28.12.2023 | 1,08 | 1,10 | 1,08 | 1,10 | 1,58% | - |
27.12.2023 | 1,10 | 1,10 | 1,08 | 1,08 | -1,87% | 825,00 |
22.12.2023 | 1,10 | 1,10 | 1,09 | 1,10 | 0,32% | - |
21.12.2023 | 1,09 | 1,10 | 1,09 | 1,10 | 2,67% | - |
20.12.2023 | 1,07 | 1,08 | 1,07 | 1,07 | -0,51% | 456,00 |
19.12.2023 | 1,08 | 1,08 | 1,07 | 1,07 | -1,52% | 4,00 |
18.12.2023 | 1,09 | 1,09 | 1,08 | 1,09 | -0,09% | - |
15.12.2023 | 1,09 | 1,10 | 1,09 | 1,09 | -0,64% | - |
14.12.2023 | 1,10 | 1,11 | 1,09 | 1,10 | -0,54% | 13,00 |
13.12.2023 | 1,09 | 1,10 | 1,09 | 1,10 | 0,82% | 5,00 |
12.12.2023 | 1,09 | 1,12 | 1,09 | 1,09 | 0,18% | - |
11.12.2023 | 1,10 | 1,10 | 1,09 | 1,09 | -0,50% | 7.000,00 |
08.12.2023 | 1,10 | 1,10 | 1,09 | 1,10 | -0,41% | - |
07.12.2023 | 1,08 | 1,11 | 1,08 | 1,10 | 1,75% | 61,00 |
06.12.2023 | 1,08 | 1,09 | 1,07 | 1,08 | 0,70% | 11,00 |
05.12.2023 | 1,08 | 1,08 | 1,07 | 1,08 | 0,05% | 226,00 |
04.12.2023 | 1,08 | 1,08 | 1,07 | 1,08 | -0,09% | 5.249,00 |
01.12.2023 | 1,07 | 1,08 | 1,07 | 1,08 | 0,23% | - |
30.11.2023 | 1,07 | 1,08 | 1,07 | 1,07 | 0,94% | 1.009,00 |
29.11.2023 | 1,06 | 1,06 | 1,05 | 1,06 | 0,05% | 2,00 |
28.11.2023 | 1,06 | 1,07 | 1,03 | 1,06 | 0,43% | - |
27.11.2023 | 1,06 | 1,07 | 1,05 | 1,06 | -0,38% | - |
24.11.2023 | 1,07 | 1,07 | 1,06 | 1,06 | -0,47% | 3.552,00 |
23.11.2023 | 1,07 | 1,07 | 1,06 | 1,07 | -0,09% | - |
22.11.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
21.11.2023 | 1,07 | 1,07 | 1,07 | 1,07 | -0,14% | - |
20.11.2023 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | 3.500,00 |
17.11.2023 | 1,05 | 1,08 | 1,05 | 1,07 | 1,71% | 232,00 |
16.11.2023 | 1,05 | 1,05 | 1,04 | 1,05 | 0,53% | - |
15.11.2023 | 1,07 | 1,07 | 1,04 | 1,05 | -1,97% | 7.000,00 |
14.11.2023 | 1,07 | 1,08 | 1,06 | 1,07 | -0,37% | 700,00 |
13.11.2023 | 1,08 | 1,08 | 1,07 | 1,07 | -0,33% | 6,00 |
10.11.2023 | 1,08 | 1,08 | 1,07 | 1,08 | 1,94% | - |
09.11.2023 | 1,04 | 1,06 | 1,03 | 1,05 | 1,01% | 98,00 |
08.11.2023 | 1,05 | 1,08 | 1,02 | 1,04 | -3,65% | 178,00 |
07.11.2023 | 1,09 | 1,11 | 1,06 | 1,08 | -1,01% | - |