NIPPON STEEL CORP.
[WKN: 859164 | ISIN: JP3381000003]
Aktienkurse
22,370€ -2,65%
Echtzeit-Aktienkurs NIPPON STEEL CORP.
Bid: Ask:

Aktienkurse zur NIPPON STEEL CORP. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 22,23 22,56 22,03 22,37 -2,65% 358,00
27.03.2024 22,88 23,21 22,84 22,98 0,37% 17,00
26.03.2024 22,83 23,22 22,82 22,90 -0,20% 2.107,00
25.03.2024 22,95 23,10 22,83 22,94 0,27% 448,00
22.03.2024 22,71 23,10 22,71 22,88 1,16% 390,00
21.03.2024 22,44 22,68 22,24 22,62 -0,89% 180,00
20.03.2024 22,54 22,98 22,50 22,82 0,78% 555,00
19.03.2024 22,43 22,71 22,32 22,64 1,20% 242,00
18.03.2024 22,25 22,45 22,25 22,37 0,52% 497,00
15.03.2024 22,15 22,42 21,82 22,26 0,62% 296,00
14.03.2024 22,15 22,39 21,95 22,12 -2,79% 24,00
13.03.2024 22,35 22,80 22,13 22,76 0,45% 333,00
12.03.2024 22,36 22,93 22,24 22,65 -1,58% 965,00
11.03.2024 23,00 23,11 22,79 23,02 -0,54% 2.755,00
08.03.2024 23,30 23,68 23,14 23,14 0,04% 40,00
07.03.2024 23,09 23,30 23,01 23,13 -0,96% 167,00
06.03.2024 23,20 23,54 23,20 23,36 0,75% 1.144,00
05.03.2024 23,18 23,30 23,01 23,18 0,14% 175,00
04.03.2024 23,13 23,37 23,01 23,15 -1,03% 152,00
01.03.2024 23,26 23,57 23,21 23,39 1,71% 101,00
29.02.2024 22,92 23,06 22,62 23,00 -0,47% 155,00
28.02.2024 23,21 23,22 22,90 23,10 1,19% 65,00
27.02.2024 22,80 22,90 22,36 22,83 3,87% 1.854,00
26.02.2024 22,00 22,40 21,83 21,98 -3,38% 2.575,00
23.02.2024 21,97 25,10 21,95 22,75 3,48% 11.241,00
22.02.2024 22,06 22,80 21,76 21,99 -0,12% 4.512,00
21.02.2024 21,99 22,05 21,91 22,01 -0,82% -
20.02.2024 22,31 22,36 22,10 22,20 -0,08% -
19.02.2024 22,18 22,44 21,92 22,21 3,18% 256,00
16.02.2024 21,73 21,95 21,43 21,53 0,42% 160,00
15.02.2024 21,35 21,53 21,23 21,44 0,27% 186,00
14.02.2024 21,20 21,55 21,20 21,38 -2,70% 740,00
13.02.2024 22,32 22,32 21,83 21,97 -1,27% 718,00
12.02.2024 22,46 22,47 22,20 22,26 0,10% 122,00
09.02.2024 22,13 22,24 22,09 22,23 -1,19% -
08.02.2024 22,48 22,56 22,19 22,50 -1,96% 250,00
07.02.2024 22,33 23,02 22,32 22,95 2,48% 2.037,00
06.02.2024 21,99 22,54 21,97 22,40 -0,06% 355,00
05.02.2024 22,24 22,90 22,16 22,41 0,38% 1.248,00
02.02.2024 22,24 22,50 22,13 22,32 -1,54% 172,00
01.02.2024 22,31 22,90 22,31 22,67 0,57% 450,00
31.01.2024 22,33 22,73 22,29 22,55 1,92% 386,00
30.01.2024 22,26 22,43 22,11 22,12 -1,59% 163,00
29.01.2024 22,31 22,61 22,11 22,48 2,32% 413,00
26.01.2024 21,70 22,26 21,69 21,97 1,22% 1.038,00
25.01.2024 21,61 21,93 21,33 21,70 -0,26% 101,00
24.01.2024 21,35 21,79 21,28 21,76 1,29% 155,00
23.01.2024 21,47 21,65 21,35 21,48 -0,88% 10,00
22.01.2024 21,40 21,74 21,38 21,67 0,69% 355,00
19.01.2024 21,30 21,54 21,09 21,53 -0,59% 572,00
18.01.2024 21,35 21,65 21,33 21,65 1,37% -
17.01.2024 21,46 21,58 21,09 21,36 0,22% 150,00
16.01.2024 21,58 21,92 21,25 21,31 -1,47% 1.292,00
15.01.2024 21,91 21,91 21,47 21,63 3,15% 703,00
12.01.2024 20,92 21,22 20,83 20,97 -0,51% 257,00
11.01.2024 21,12 21,18 20,92 21,08 -0,19% 1,00
10.01.2024 21,06 21,38 20,86 21,12 -2,46% 261,00
09.01.2024 21,20 21,74 21,18 21,65 0,81% 150,00
08.01.2024 21,50 21,72 21,42 21,48 0,22% 125,00
05.01.2024 21,29 21,62 21,12 21,43 1,67% 334,00
04.01.2024 21,12 21,38 20,99 21,08 0,99% 520,00
03.01.2024 20,81 21,02 20,70 20,87 0,06% 285,00
02.01.2024 20,71 21,21 20,59 20,86 0,87% 870,00
29.12.2023 20,66 20,91 20,62 20,68 -0,95% 143,00
28.12.2023 20,65 21,10 20,62 20,87 2,67% 702,00
27.12.2023 20,07 20,62 19,89 20,33 -0,06% 1.114,00
22.12.2023 20,43 20,64 20,27 20,34 0,36% 155,00
21.12.2023 20,18 20,27 19,93 20,27 1,41% 1,00
20.12.2023 20,30 20,53 19,94 19,99 -0,83% 1.328,00
19.12.2023 20,45 20,45 20,08 20,16 -2,64% 380,00
18.12.2023 20,53 21,20 19,40 20,70 -0,71% 1.972,00
15.12.2023 20,98 21,59 20,85 20,85 2,32% 1.147,00
14.12.2023 20,56 20,67 20,14 20,38 -2,99% 201,00
13.12.2023 20,77 21,01 20,73 21,01 -0,58% -
12.12.2023 21,02 21,29 20,85 21,13 -1,10% 54,00
11.12.2023 21,25 21,42 21,19 21,36 1,45% 467,00
08.12.2023 21,27 21,54 21,04 21,06 -2,77% 237,00
07.12.2023 21,63 21,78 21,44 21,66 -0,81% 4,00
06.12.2023 21,91 22,03 21,71 21,84 0,87% 190,00
05.12.2023 21,53 21,86 21,50 21,65 -0,62% 11,00
04.12.2023 21,84 22,04 21,74 21,78 -0,51% 136,00
01.12.2023 21,72 22,08 21,48 21,90 1,94% 304,00
30.11.2023 21,68 21,68 21,38 21,48 1,31% 47,00
29.11.2023 21,10 21,33 20,94 21,20 -1,60% 854,00
28.11.2023 21,41 21,66 21,41 21,55 1,29% 417,00
27.11.2023 21,38 21,41 21,22 21,27 -0,74% 747,00
24.11.2023 21,26 21,70 21,21 21,43 -0,99% 57.348,00
23.11.2023 21,69 21,80 21,48 21,64 -0,03% 1.374,00
22.11.2023 21,24 21,90 21,23 21,65 3,76% 3.301,00
21.11.2023 20,98 21,00 20,84 20,87 -1,03% -
20.11.2023 20,90 21,17 20,88 21,08 0,24% 433,00
17.11.2023 21,05 21,34 21,02 21,03 3,46% 177,00
16.11.2023 20,59 20,61 20,21 20,33 1,94% 98,00
15.11.2023 20,19 20,25 19,93 19,94 -1,49% 395,00
14.11.2023 20,29 20,37 19,95 20,25 0,10% 1.488,00
13.11.2023 20,22 20,42 19,85 20,23 0,69% 650,00
10.11.2023 20,12 20,39 19,87 20,09 2,75% 754,00
09.11.2023 19,82 19,93 19,48 19,55 -0,44% 88,00
08.11.2023 19,64 19,84 19,60 19,63 -4,54% 15,00
07.11.2023 20,40 20,80 20,39 20,57 1,61% 104,00