28,200€
1,81%
Echtzeit-Aktienkurs NGK Spark Plug Co. Ltd.
Bid:
Ask:
Aktienkurse zur NGK Spark Plug Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 27,70 | 28,30 | 27,70 | 28,20 | 1,81% | - |
| 16.05.2024 | 28,20 | 28,20 | 27,70 | 27,70 | -1,77% | - |
| 15.05.2024 | 28,20 | 28,30 | 28,00 | 28,20 | 0,00% | - |
| 14.05.2024 | 28,40 | 28,40 | 28,00 | 28,20 | -0,70% | - |
| 13.05.2024 | 28,80 | 28,80 | 28,30 | 28,40 | -1,39% | - |
| 10.05.2024 | 29,00 | 29,00 | 28,60 | 28,80 | -0,69% | - |
| 09.05.2024 | 29,30 | 29,30 | 28,90 | 29,00 | -0,68% | - |
| 08.05.2024 | 30,40 | 30,40 | 28,90 | 29,20 | -3,95% | 22,00 |
| 07.05.2024 | 30,30 | 30,50 | 30,10 | 30,40 | 0,33% | - |
| 06.05.2024 | 30,40 | 30,40 | 30,10 | 30,30 | -0,33% | - |
| 03.05.2024 | 30,60 | 30,70 | 30,30 | 30,40 | -0,65% | - |
| 02.05.2024 | 30,90 | 30,90 | 29,90 | 30,60 | -0,97% | - |
| 30.04.2024 | 30,20 | 31,10 | 30,20 | 30,90 | 2,32% | - |
| 29.04.2024 | 30,00 | 30,50 | 29,90 | 30,20 | 0,67% | - |
| 26.04.2024 | 30,20 | 30,30 | 29,90 | 30,00 | -0,66% | - |
| 25.04.2024 | 30,80 | 30,80 | 30,10 | 30,20 | -1,95% | - |
| 24.04.2024 | 30,20 | 31,10 | 30,20 | 30,80 | 1,99% | - |
| 23.04.2024 | 30,60 | 30,60 | 30,10 | 30,20 | -1,31% | - |
| 22.04.2024 | 30,40 | 30,70 | 30,40 | 30,60 | 0,66% | - |
| 19.04.2024 | 31,30 | 31,30 | 30,20 | 30,40 | -2,88% | - |
| 18.04.2024 | 30,80 | 31,30 | 30,80 | 31,30 | 1,62% | - |
| 17.04.2024 | 30,90 | 31,00 | 30,70 | 30,80 | -2,22% | - |
| 16.04.2024 | 31,50 | 31,70 | 31,20 | 31,50 | -3,08% | - |
| 15.04.2024 | 32,70 | 32,70 | 32,30 | 32,50 | -0,61% | - |
| 12.04.2024 | 31,30 | 32,70 | 31,30 | 32,70 | 4,47% | - |
| 11.04.2024 | 30,60 | 31,40 | 30,60 | 31,30 | 2,29% | - |
| 10.04.2024 | 30,90 | 30,90 | 30,40 | 30,60 | -0,97% | - |
| 09.04.2024 | 30,20 | 31,00 | 30,20 | 30,90 | 2,32% | - |
| 08.04.2024 | 29,80 | 30,40 | 29,80 | 30,20 | 1,34% | - |
| 05.04.2024 | 30,40 | 30,40 | 29,60 | 29,80 | -1,97% | - |
| 04.04.2024 | 29,80 | 30,40 | 29,80 | 30,40 | 2,01% | - |
| 03.04.2024 | 30,10 | 30,10 | 29,60 | 29,80 | -0,33% | - |
| 02.04.2024 | 30,70 | 30,70 | 29,90 | 29,90 | -2,61% | - |
| 28.03.2024 | 31,40 | 31,40 | 30,40 | 30,70 | -2,23% | - |
| 27.03.2024 | 31,40 | 31,40 | 31,10 | 31,40 | 0,00% | - |
| 26.03.2024 | 31,20 | 31,40 | 31,20 | 31,40 | 0,64% | - |
| 25.03.2024 | 31,20 | 31,30 | 31,00 | 31,20 | 0,00% | - |
| 22.03.2024 | 30,30 | 31,20 | 30,30 | 31,20 | 2,97% | - |
| 21.03.2024 | 29,70 | 30,30 | 29,70 | 30,30 | 2,02% | - |
| 20.03.2024 | 29,80 | 29,90 | 29,60 | 29,70 | -0,34% | - |
| 19.03.2024 | 29,30 | 30,10 | 29,30 | 29,80 | 1,71% | - |
| 18.03.2024 | 29,20 | 29,30 | 29,00 | 29,30 | 2,81% | - |
| 15.03.2024 | 28,40 | 28,60 | 28,40 | 28,50 | 0,35% | - |
| 14.03.2024 | 28,20 | 28,50 | 28,20 | 28,40 | 0,71% | - |
| 13.03.2024 | 28,40 | 28,40 | 27,90 | 28,20 | -0,70% | - |
| 12.03.2024 | 28,00 | 28,40 | 28,00 | 28,40 | 1,43% | - |
| 11.03.2024 | 29,00 | 29,00 | 27,80 | 28,00 | -3,45% | - |
| 08.03.2024 | 28,60 | 29,00 | 28,60 | 29,00 | 1,40% | - |
| 07.03.2024 | 28,80 | 28,90 | 28,40 | 28,60 | -0,69% | - |
| 06.03.2024 | 28,50 | 28,90 | 28,50 | 28,80 | 1,05% | - |
| 05.03.2024 | 27,80 | 28,50 | 27,80 | 28,50 | 2,52% | - |
| 04.03.2024 | 27,90 | 28,00 | 27,70 | 27,80 | -0,71% | - |
| 01.03.2024 | 28,00 | 28,20 | 27,80 | 28,00 | 0,00% | - |
| 29.02.2024 | 28,00 | 28,00 | 27,70 | 28,00 | 0,00% | - |
| 28.02.2024 | 28,00 | 28,10 | 27,80 | 28,00 | 0,00% | - |
| 27.02.2024 | 27,60 | 28,00 | 27,60 | 28,00 | 1,45% | - |
| 26.02.2024 | 27,60 | 27,70 | 27,40 | 27,60 | 0,00% | - |
| 23.02.2024 | 27,80 | 27,80 | 27,40 | 27,60 | -0,72% | - |
| 22.02.2024 | 27,70 | 27,80 | 27,40 | 27,80 | 2,58% | - |
| 21.02.2024 | 26,50 | 27,30 | 26,50 | 27,10 | 2,26% | - |
| 20.02.2024 | 26,70 | 26,70 | 26,30 | 26,50 | -0,75% | - |
| 19.02.2024 | 26,50 | 26,80 | 26,50 | 26,70 | 0,75% | - |
| 16.02.2024 | 26,10 | 26,60 | 26,10 | 26,50 | 1,53% | - |
| 15.02.2024 | 26,10 | 26,10 | 25,90 | 26,10 | 0,00% | - |
| 14.02.2024 | 26,10 | 26,20 | 26,00 | 26,10 | 0,00% | - |
| 13.02.2024 | 26,30 | 26,40 | 26,00 | 26,10 | -0,76% | - |
| 12.02.2024 | 26,20 | 26,50 | 26,10 | 26,30 | 0,38% | - |
| 09.02.2024 | 26,30 | 26,40 | 26,10 | 26,20 | -0,38% | - |
| 08.02.2024 | 26,50 | 26,60 | 26,20 | 26,30 | -0,75% | - |
| 07.02.2024 | 25,70 | 26,70 | 25,70 | 26,50 | 3,11% | - |
| 06.02.2024 | 25,40 | 25,70 | 25,40 | 25,70 | 1,18% | - |
| 05.02.2024 | 24,80 | 25,50 | 24,80 | 25,40 | 2,42% | - |
| 02.02.2024 | 25,20 | 25,20 | 24,70 | 24,80 | -1,59% | - |
| 01.02.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | - |
| 31.01.2024 | 24,70 | 25,10 | 24,70 | 25,00 | 1,21% | - |
| 30.01.2024 | 24,50 | 25,00 | 24,50 | 24,70 | 0,82% | - |
| 29.01.2024 | 24,10 | 24,70 | 24,10 | 24,50 | 1,66% | - |
| 26.01.2024 | 24,50 | 24,50 | 24,00 | 24,10 | -1,63% | - |
| 25.01.2024 | 24,50 | 24,70 | 24,50 | 24,50 | 0,00% | - |
| 24.01.2024 | 24,50 | 24,70 | 24,50 | 24,50 | 0,00% | - |
| 23.01.2024 | 24,50 | 24,60 | 24,30 | 24,50 | 0,00% | - |
| 22.01.2024 | 24,30 | 24,70 | 24,30 | 24,50 | 0,82% | - |
| 19.01.2024 | 24,30 | 24,60 | 24,10 | 24,30 | 0,00% | - |
| 18.01.2024 | 24,50 | 24,60 | 24,30 | 24,30 | -0,82% | - |
| 17.01.2024 | 23,90 | 24,80 | 23,90 | 24,50 | 2,51% | - |
| 16.01.2024 | 23,70 | 24,10 | 23,70 | 23,90 | 0,84% | - |
| 15.01.2024 | 23,80 | 23,80 | 23,70 | 23,70 | -0,42% | - |
| 12.01.2024 | 23,10 | 23,80 | 23,10 | 23,80 | 3,03% | - |
| 11.01.2024 | 22,50 | 23,10 | 22,50 | 23,10 | 2,67% | - |
| 10.01.2024 | 22,50 | 22,90 | 22,50 | 22,50 | 0,00% | - |
| 09.01.2024 | 22,30 | 22,70 | 22,30 | 22,50 | 0,90% | - |
| 08.01.2024 | 22,40 | 22,40 | 22,30 | 22,30 | -0,45% | - |
| 05.01.2024 | 21,80 | 22,40 | 21,80 | 22,40 | 2,75% | - |
| 04.01.2024 | 21,40 | 22,10 | 21,40 | 21,80 | 1,87% | - |
| 03.01.2024 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | - |
| 02.01.2024 | 21,40 | 21,70 | 21,30 | 21,60 | 0,93% | - |
| 29.12.2023 | 21,40 | 21,40 | 21,30 | 21,40 | 0,00% | - |
| 28.12.2023 | 21,20 | 21,50 | 21,20 | 21,40 | 0,94% | - |
| 27.12.2023 | 21,00 | 21,30 | 21,00 | 21,20 | 0,95% | - |
| 22.12.2023 | 20,90 | 21,30 | 20,90 | 21,00 | 0,48% | - |