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 |