19,344€
-0,65%
Echtzeit-Aktienkurs NIPPON STEEL CORP.
Bid:
Ask:
Aktienkurse zur NIPPON STEEL CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 19,13 | 19,20 | 19,13 | 19,20 | -1,39% | - |
| 15.05.2024 | 19,40 | 19,47 | 19,40 | 19,47 | -1,27% | - |
| 14.05.2024 | 19,76 | 19,76 | 19,72 | 19,72 | 0,10% | 750,00 |
| 13.05.2024 | 19,52 | 19,97 | 19,50 | 19,70 | 0,72% | 5.423,00 |
| 10.05.2024 | 19,54 | 19,70 | 19,52 | 19,56 | 1,35% | 4.000,00 |
| 09.05.2024 | 20,25 | 20,25 | 19,01 | 19,30 | -4,69% | 679,00 |
| 08.05.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -1,60% | - |
| 07.05.2024 | 20,61 | 20,63 | 20,58 | 20,58 | -0,82% | - |
| 06.05.2024 | 20,79 | 20,79 | 20,75 | 20,75 | -0,72% | - |
| 03.05.2024 | 20,91 | 21,42 | 20,90 | 20,90 | 0,58% | 150,00 |
| 02.05.2024 | 20,64 | 20,78 | 20,64 | 20,78 | -0,14% | - |
| 30.04.2024 | 20,90 | 20,90 | 20,81 | 20,81 | 2,13% | - |
| 29.04.2024 | 20,26 | 20,96 | 20,26 | 20,38 | 0,39% | 300,00 |
| 26.04.2024 | 20,32 | 20,32 | 20,28 | 20,30 | -0,66% | - |
| 25.04.2024 | 20,35 | 20,84 | 20,35 | 20,43 | -2,08% | 50,00 |
| 24.04.2024 | 20,87 | 20,88 | 20,87 | 20,87 | -0,12% | - |
| 23.04.2024 | 20,99 | 20,99 | 20,89 | 20,89 | -2,45% | 5,00 |
| 22.04.2024 | 20,89 | 21,42 | 20,89 | 21,42 | 4,51% | 956,00 |
| 19.04.2024 | 20,56 | 20,56 | 20,49 | 20,49 | -1,66% | - |
| 18.04.2024 | 20,80 | 20,84 | 20,80 | 20,84 | 0,87% | - |
| 17.04.2024 | 20,69 | 20,69 | 20,66 | 20,66 | -1,88% | - |
| 16.04.2024 | 21,10 | 21,62 | 21,02 | 21,05 | -3,04% | 228,00 |
| 15.04.2024 | 21,75 | 21,75 | 21,71 | 21,71 | -0,91% | - |
| 12.04.2024 | 21,76 | 21,91 | 21,76 | 21,91 | 0,81% | 26,00 |
| 11.04.2024 | 21,76 | 21,76 | 21,73 | 21,74 | -0,53% | - |
| 10.04.2024 | 21,79 | 21,85 | 21,77 | 21,85 | 0,37% | - |
| 09.04.2024 | 21,80 | 21,81 | 21,77 | 21,77 | 0,46% | - |
| 08.04.2024 | 21,70 | 21,70 | 21,67 | 21,67 | -0,28% | - |
| 05.04.2024 | 21,73 | 21,73 | 21,70 | 21,73 | 0,77% | - |
| 04.04.2024 | 21,61 | 21,61 | 21,57 | 21,57 | -1,24% | - |
| 03.04.2024 | 21,90 | 21,91 | 21,84 | 21,84 | -2,59% | - |
| 02.04.2024 | 22,47 | 22,47 | 22,42 | 22,42 | 1,96% | - |
| 28.03.2024 | 21,98 | 22,01 | 21,98 | 21,99 | -3,57% | - |
| 27.03.2024 | 22,71 | 23,35 | 22,69 | 22,80 | 0,91% | 9,00 |
| 26.03.2024 | 22,61 | 22,61 | 22,60 | 22,60 | -1,05% | - |
| 25.03.2024 | 22,89 | 22,89 | 22,84 | 22,84 | 0,31% | - |
| 22.03.2024 | 22,76 | 22,77 | 22,76 | 22,77 | 2,15% | - |
| 21.03.2024 | 22,23 | 22,31 | 22,23 | 22,29 | 0,63% | - |
| 20.03.2024 | 22,14 | 22,18 | 22,14 | 22,15 | -0,54% | - |
| 19.03.2024 | 22,35 | 22,35 | 22,27 | 22,27 | 0,68% | - |
| 18.03.2024 | 22,12 | 22,12 | 22,10 | 22,12 | -1,21% | 100,00 |
| 15.03.2024 | 21,92 | 22,39 | 21,86 | 22,39 | 1,82% | 23,00 |
| 14.03.2024 | 21,96 | 21,99 | 21,95 | 21,99 | -0,41% | - |
| 13.03.2024 | 22,13 | 22,13 | 22,08 | 22,08 | -0,36% | - |
| 12.03.2024 | 22,20 | 22,21 | 22,16 | 22,16 | -1,38% | - |
| 11.03.2024 | 22,46 | 23,04 | 22,46 | 22,47 | -3,23% | 5,00 |
| 08.03.2024 | 23,10 | 23,68 | 23,10 | 23,22 | 1,60% | 182,00 |
| 07.03.2024 | 22,85 | 22,85 | 22,83 | 22,85 | -2,83% | - |
| 06.03.2024 | 23,00 | 23,52 | 22,94 | 23,52 | 2,39% | 125,00 |
| 05.03.2024 | 22,91 | 22,97 | 22,90 | 22,97 | 0,53% | - |
| 04.03.2024 | 22,87 | 22,88 | 22,85 | 22,85 | -0,70% | - |
| 01.03.2024 | 23,02 | 23,02 | 23,01 | 23,01 | 1,57% | - |
| 29.02.2024 | 22,70 | 23,18 | 22,65 | 22,65 | -1,37% | 15,00 |
| 28.02.2024 | 22,98 | 23,00 | 22,97 | 22,97 | -0,93% | - |
| 27.02.2024 | 22,61 | 23,18 | 22,61 | 23,18 | 6,97% | 1.204,00 |
| 26.02.2024 | 21,75 | 21,76 | 21,67 | 21,67 | -1,50% | - |
| 23.02.2024 | 21,80 | 24,20 | 21,79 | 22,00 | 0,00% | 700,00 |
| 22.02.2024 | 21,81 | 22,00 | 21,76 | 22,00 | 1,08% | 912,00 |
| 21.02.2024 | 21,75 | 21,78 | 21,75 | 21,77 | -3,57% | - |
| 20.02.2024 | 22,08 | 22,57 | 22,03 | 22,57 | 2,68% | 110,00 |
| 19.02.2024 | 21,95 | 22,50 | 21,95 | 21,98 | 2,59% | 44,00 |
| 16.02.2024 | 21,45 | 21,45 | 21,43 | 21,43 | 1,93% | - |
| 15.02.2024 | 21,06 | 21,09 | 21,02 | 21,02 | 0,21% | - |
| 14.02.2024 | 21,01 | 21,02 | 20,98 | 20,98 | -4,62% | - |
| 13.02.2024 | 22,00 | 22,00 | 21,98 | 21,99 | 0,34% | - |
| 12.02.2024 | 21,87 | 21,92 | 21,87 | 21,92 | 0,46% | - |
| 09.02.2024 | 21,81 | 21,82 | 21,81 | 21,82 | -1,40% | - |
| 08.02.2024 | 22,16 | 22,16 | 22,13 | 22,13 | -2,32% | - |
| 07.02.2024 | 22,65 | 22,66 | 22,65 | 22,65 | 2,95% | - |
| 06.02.2024 | 21,74 | 22,00 | 21,73 | 22,00 | -1,35% | - |
| 05.02.2024 | 22,40 | 22,50 | 21,95 | 22,30 | -0,45% | 1.545,00 |
| 02.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 01.02.2024 | 22,10 | 22,40 | 22,10 | 22,40 | 0,00% | - |
| 31.01.2024 | 22,10 | 22,56 | 22,10 | 22,40 | 1,89% | 10,00 |
| 30.01.2024 | 21,99 | 21,99 | 21,99 | 21,99 | -0,39% | - |
| 29.01.2024 | 22,07 | 22,07 | 22,07 | 22,07 | 3,11% | - |
| 26.01.2024 | 21,41 | 21,41 | 21,41 | 21,41 | -2,70% | - |
| 25.01.2024 | 21,37 | 22,00 | 21,37 | 22,00 | 4,51% | 100,00 |
| 24.01.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -0,99% | - |
| 23.01.2024 | 21,26 | 21,26 | 21,26 | 21,26 | 0,47% | - |
| 22.01.2024 | 21,16 | 21,16 | 21,16 | 21,16 | 0,31% | - |
| 19.01.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,29% | - |
| 18.01.2024 | 21,04 | 21,04 | 21,04 | 21,04 | -0,50% | - |
| 17.01.2024 | 21,14 | 21,14 | 21,14 | 21,14 | -0,89% | - |
| 16.01.2024 | 21,33 | 21,33 | 21,33 | 21,33 | 0,42% | - |
| 15.01.2024 | 21,24 | 21,24 | 21,24 | 21,24 | 2,81% | - |
| 12.01.2024 | 20,66 | 20,66 | 20,66 | 20,66 | -0,34% | - |
| 11.01.2024 | 20,73 | 20,73 | 20,73 | 20,73 | -0,38% | - |
| 10.01.2024 | 20,81 | 20,81 | 20,81 | 20,81 | -2,83% | - |
| 09.01.2024 | 20,89 | 21,42 | 20,89 | 21,42 | 1,23% | 71,00 |
| 08.01.2024 | 21,16 | 21,16 | 21,16 | 21,16 | 0,26% | - |
| 05.01.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 1,20% | - |
| 04.01.2024 | 20,85 | 20,85 | 20,85 | 20,85 | 2,06% | - |
| 03.01.2024 | 20,43 | 20,43 | 20,43 | 20,43 | -0,15% | - |
| 02.01.2024 | 20,46 | 20,46 | 20,46 | 20,46 | 0,42% | - |
| 29.12.2023 | 20,38 | 20,38 | 20,38 | 20,38 | -0,34% | - |
| 28.12.2023 | 20,45 | 20,45 | 20,45 | 20,45 | 2,25% | - |
| 27.12.2023 | 20,00 | 20,00 | 20,00 | 20,00 | -1,01% | - |
| 22.12.2023 | 20,80 | 20,80 | 20,20 | 20,20 | 1,47% | 1.000,00 |
| 21.12.2023 | 19,91 | 19,91 | 19,91 | 19,91 | -3,36% | - |