1,026€
0,86%
Echtzeit-Aktienkurs Nippon Telegraph and Telephone Corp.
Bid:
Ask:
Aktienkurse zur Nippon Telegraph and Telephone Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,02 | 1,04 | 1,01 | 1,03 | 0,81% | 4.776,00 |
| 30.04.2024 | 1,02 | 1,02 | 1,02 | 1,02 | 0,69% | 4.987,00 |
| 29.04.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 1,00% | 16.433,00 |
| 26.04.2024 | 1,01 | 1,01 | 1,00 | 1,00 | 0,00% | 3.500,00 |
| 25.04.2024 | 1,02 | 1,03 | 1,00 | 1,00 | -1,96% | 6.627,00 |
| 24.04.2024 | 1,03 | 1,03 | 0,99 | 1,02 | -3,23% | 57.731,00 |
| 23.04.2024 | 1,05 | 1,05 | 1,03 | 1,05 | 2,33% | 467,00 |
| 22.04.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | 22.407,00 |
| 19.04.2024 | 1,04 | 1,04 | 1,02 | 1,03 | -1,06% | 5.256,00 |
| 18.04.2024 | 1,02 | 1,04 | 1,02 | 1,04 | 2,76% | 1.492,00 |
| 17.04.2024 | 1,04 | 1,05 | 1,01 | 1,01 | -2,50% | 6.402,00 |
| 16.04.2024 | 1,05 | 1,05 | 1,04 | 1,04 | -2,44% | 5.857,00 |
| 15.04.2024 | 1,08 | 1,08 | 1,06 | 1,07 | -0,47% | 2.500,00 |
| 12.04.2024 | 1,06 | 1,08 | 1,06 | 1,07 | -0,20% | 23.199,00 |
| 11.04.2024 | 1,07 | 1,07 | 1,06 | 1,07 | 0,29% | - |
| 10.04.2024 | 1,05 | 1,07 | 1,05 | 1,07 | -1,02% | 6.867,00 |
| 09.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 2,86% | 800,00 |
| 08.04.2024 | 1,08 | 1,08 | 1,05 | 1,05 | -1,87% | 6.005,00 |
| 05.04.2024 | 1,08 | 1,08 | 1,07 | 1,07 | 2,98% | 20.476,00 |
| 04.04.2024 | 1,09 | 1,09 | 1,04 | 1,04 | -5,55% | 21.536,00 |
| 03.04.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 0,82% | 27.493,00 |
| 02.04.2024 | 1,08 | 1,10 | 1,08 | 1,09 | -0,37% | 5.092,00 |
| 28.03.2024 | 1,10 | 1,15 | 1,09 | 1,10 | -1,26% | 42.711,00 |
| 27.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,46% | 3.630,00 |
| 26.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,04% | 68,00 |
| 25.03.2024 | 1,12 | 1,15 | 1,11 | 1,15 | 3,98% | 7.246,00 |
| 22.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,45% | 833,00 |
| 21.03.2024 | 1,06 | 1,10 | 1,06 | 1,10 | -1,87% | 18.860,00 |
| 20.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,27% | 23,00 |
| 19.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,90% | 129,00 |
| 18.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -0,36% | 1.758,00 |
| 15.03.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -0,72% | 401,00 |
| 14.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,36% | 1,00 |
| 13.03.2024 | 1,13 | 1,13 | 1,11 | 1,12 | -1,58% | 12.309,00 |
| 12.03.2024 | 1,11 | 1,14 | 1,11 | 1,14 | 1,88% | 52,00 |
| 11.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,67% | 1.567,00 |
| 08.03.2024 | 1,15 | 1,15 | 1,14 | 1,14 | 0,71% | 8.695,00 |
| 07.03.2024 | 1,15 | 1,15 | 1,12 | 1,13 | 1,26% | 2.740,00 |
| 06.03.2024 | 1,12 | 1,12 | 1,10 | 1,11 | 0,95% | 14.326,00 |
| 05.03.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -1,74% | - |
| 04.03.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,32% | 200,00 |
| 01.03.2024 | 1,13 | 1,14 | 1,11 | 1,14 | 1,97% | 8.086,00 |
| 29.02.2024 | 1,11 | 1,13 | 1,11 | 1,12 | -1,15% | 3.738,00 |
| 28.02.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 2,08% | 20.193,00 |
| 27.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 2,31% | 2.672,00 |
| 26.02.2024 | 1,13 | 1,13 | 1,08 | 1,08 | -4,68% | 54.713,00 |
| 23.02.2024 | 1,13 | 1,13 | 1,11 | 1,13 | 1,98% | 1.150,00 |
| 22.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | 14.200,00 |
| 21.02.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -0,54% | 6.782,00 |
| 20.02.2024 | 1,13 | 1,13 | 1,11 | 1,12 | 0,54% | 12.627,00 |
| 19.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,68% | 1.250,00 |
| 16.02.2024 | 1,13 | 1,13 | 1,12 | 1,13 | 0,98% | 16.878,00 |
| 15.02.2024 | 1,14 | 1,14 | 1,11 | 1,12 | -1,24% | 1.567,00 |
| 14.02.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 1,80% | - |
| 13.02.2024 | 1,14 | 1,15 | 1,11 | 1,11 | -1,42% | 4.596,00 |
| 12.02.2024 | 1,11 | 1,13 | 1,11 | 1,13 | 0,44% | 5.875,00 |
| 09.02.2024 | 1,12 | 1,13 | 1,12 | 1,12 | 1,26% | - |
| 08.02.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -4,72% | 28.050,00 |
| 07.02.2024 | 1,16 | 1,17 | 1,14 | 1,17 | 1,04% | 18.196,00 |
| 06.02.2024 | 1,14 | 1,15 | 1,13 | 1,15 | -2,29% | 66.934,00 |
| 05.02.2024 | 1,16 | 1,18 | 1,16 | 1,18 | -0,59% | 1.501,00 |
| 02.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,51% | 900,00 |
| 01.02.2024 | 1,22 | 1,22 | 1,18 | 1,18 | 2,70% | 9.703,00 |
| 31.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,46% | 239,00 |
| 30.01.2024 | 1,17 | 1,18 | 1,16 | 1,17 | -1,93% | 13.767,00 |
| 29.01.2024 | 1,16 | 1,19 | 1,14 | 1,19 | 5,31% | 16.510,00 |
| 26.01.2024 | 1,16 | 1,16 | 1,13 | 1,13 | -1,14% | 17.752,00 |
| 25.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,31% | 2,00 |
| 24.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,59% | 999,00 |
| 23.01.2024 | 1,18 | 1,18 | 1,16 | 1,18 | -2,00% | 27.235,00 |
| 22.01.2024 | 1,17 | 1,20 | 1,17 | 1,20 | 2,83% | 13.712,00 |
| 19.01.2024 | 1,15 | 1,17 | 1,15 | 1,17 | -0,93% | 451,00 |
| 18.01.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,86% | 64.165,00 |
| 17.01.2024 | 1,17 | 1,17 | 1,16 | 1,17 | 1,56% | 4.889,00 |
| 16.01.2024 | 1,18 | 1,18 | 1,14 | 1,15 | -0,09% | 14.619,00 |
| 15.01.2024 | 1,15 | 1,18 | 1,15 | 1,15 | 1,68% | 185.235,00 |
| 12.01.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -0,18% | 15.287,00 |
| 11.01.2024 | 1,12 | 1,14 | 1,11 | 1,14 | 2,25% | 16.834,00 |
| 10.01.2024 | 1,12 | 1,12 | 1,11 | 1,11 | 0,73% | 831,00 |
| 09.01.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -0,45% | 10.858,00 |
| 08.01.2024 | 1,08 | 1,11 | 1,08 | 1,11 | 1,47% | 5.543,00 |
| 05.01.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,37% | 14,00 |
| 04.01.2024 | 1,11 | 1,11 | 1,09 | 1,10 | 0,83% | 5.882,00 |
| 03.01.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -1,90% | 697,00 |
| 02.01.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -1,07% | 6.744,00 |
| 29.12.2023 | 1,09 | 1,12 | 1,09 | 1,12 | 3,13% | 8.997,00 |
| 28.12.2023 | 1,08 | 1,11 | 1,08 | 1,09 | 0,93% | 4.644,00 |
| 27.12.2023 | 1,10 | 1,10 | 1,08 | 1,08 | -3,07% | 3.019,00 |
| 22.12.2023 | 1,11 | 1,11 | 1,11 | 1,11 | 2,59% | 3.100,00 |
| 21.12.2023 | 1,10 | 1,10 | 1,08 | 1,08 | 0,00% | 92,00 |
| 20.12.2023 | 1,07 | 1,08 | 1,07 | 1,08 | 0,09% | 1.160,00 |
| 19.12.2023 | 1,08 | 1,08 | 1,08 | 1,08 | -2,70% | 500,00 |
| 18.12.2023 | 1,08 | 1,11 | 1,08 | 1,11 | 2,87% | 9.394,00 |
| 15.12.2023 | 1,10 | 1,10 | 1,08 | 1,08 | -1,82% | 2.549,00 |
| 14.12.2023 | 1,09 | 1,11 | 1,09 | 1,10 | -0,90% | 65.239,00 |
| 13.12.2023 | 1,08 | 1,11 | 1,08 | 1,11 | 2,59% | 7.765,00 |
| 12.12.2023 | 1,09 | 1,11 | 1,08 | 1,08 | -0,83% | 31.055,00 |
| 11.12.2023 | 1,09 | 1,10 | 1,09 | 1,09 | 0,55% | 16.136,00 |
| 08.12.2023 | 1,08 | 1,08 | 1,08 | 1,08 | -0,82% | 500,00 |
| 07.12.2023 | 1,10 | 1,10 | 1,07 | 1,09 | 1,30% | 805,00 |