21,715€
4,68%
Echtzeit-Aktienkurs NIPPON STEEL CORP.
Bid:
Ask:
Aktienkurse zur NIPPON STEEL CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 20,76 | 22,18 | 20,70 | 21,21 | 2,25% | 750,00 |
| 02.05.2024 | 20,83 | 20,98 | 20,61 | 20,75 | -0,04% | 34,00 |
| 30.04.2024 | 21,09 | 21,17 | 20,74 | 20,75 | -0,31% | 889,00 |
| 29.04.2024 | 20,71 | 21,02 | 20,66 | 20,82 | 0,99% | 24,00 |
| 26.04.2024 | 20,57 | 20,85 | 20,24 | 20,61 | 0,41% | 128,00 |
| 25.04.2024 | 20,55 | 20,61 | 20,30 | 20,53 | -2,72% | 461,00 |
| 24.04.2024 | 21,05 | 21,25 | 20,98 | 21,10 | -0,68% | 101,00 |
| 23.04.2024 | 21,17 | 21,50 | 21,13 | 21,25 | -1,86% | 202,00 |
| 22.04.2024 | 21,09 | 21,82 | 21,03 | 21,65 | 4,74% | 1.061,00 |
| 19.04.2024 | 20,76 | 20,91 | 20,62 | 20,67 | -1,84% | 73,00 |
| 18.04.2024 | 21,00 | 21,50 | 20,82 | 21,06 | 1,00% | 1.261,00 |
| 17.04.2024 | 20,91 | 20,96 | 20,59 | 20,85 | -2,08% | 275,00 |
| 16.04.2024 | 21,31 | 21,45 | 21,16 | 21,29 | -1,80% | 276,00 |
| 15.04.2024 | 21,96 | 22,25 | 21,65 | 21,68 | 0,05% | 3.225,00 |
| 12.04.2024 | 21,92 | 22,15 | 21,63 | 21,67 | -1,79% | 142,00 |
| 11.04.2024 | 21,97 | 22,17 | 21,81 | 22,07 | 0,10% | 223,00 |
| 10.04.2024 | 22,00 | 22,22 | 21,81 | 22,05 | 0,23% | 105,00 |
| 09.04.2024 | 21,98 | 22,05 | 21,86 | 22,00 | -0,45% | 36,00 |
| 08.04.2024 | 22,11 | 22,44 | 21,88 | 22,10 | -0,72% | 1.739,00 |
| 05.04.2024 | 21,96 | 22,30 | 21,69 | 22,26 | 1,78% | 597,00 |
| 04.04.2024 | 21,84 | 22,23 | 21,73 | 21,87 | -1,81% | 1.505,00 |
| 03.04.2024 | 22,10 | 22,35 | 21,96 | 22,27 | -1,27% | 124,00 |
| 02.04.2024 | 22,68 | 22,92 | 22,43 | 22,56 | 0,83% | 265,00 |
| 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 |