Deutsche Märkte geschlossen

NITTO DENKO CORP. (ND5.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
64,00+1,00 (+1,59%)
Börsenschluss: 08:03AM CEST
Zeitraum:
13. Aug. 2021 - 13. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Aug. 202264,0064,0064,0064,0064,00-
11. Aug. 202263,0063,0063,0063,0063,00-
10. Aug. 202262,5062,5062,5062,5062,50-
09. Aug. 202262,0062,0062,0062,0062,00-
08. Aug. 202262,5062,5062,5062,5062,50-
05. Aug. 202263,0063,0063,0063,0063,00-
04. Aug. 202263,0063,0063,0063,0063,00-
03. Aug. 202263,0063,0063,0063,0063,00-
02. Aug. 202262,5062,5062,5062,5062,50-
01. Aug. 202263,0063,0063,0063,0063,00-
29. Juli 202262,5062,5062,5062,5062,50-
28. Juli 202261,5061,5061,5061,5061,50-
27. Juli 202262,5062,5062,5062,5062,50-
26. Juli 202263,0068,0063,0068,0068,00320
25. Juli 202264,0064,0064,0064,0064,00-
22. Juli 202263,5063,5063,5063,5063,50-
21. Juli 202262,5062,5062,5062,5062,50-
20. Juli 202262,0062,0062,0062,0062,0020
19. Juli 202261,5061,5061,5061,5061,50-
18. Juli 202260,0060,0060,0060,0060,00-
15. Juli 202260,0060,0060,0060,0060,00-
14. Juli 202260,5060,5060,5060,5060,50-
13. Juli 202260,5060,5060,5060,5060,50-
12. Juli 202260,0060,0060,0060,0060,00-
11. Juli 202262,0062,0062,0062,0062,00-
08. Juli 202262,0062,0062,0062,0062,00-
07. Juli 202261,5061,5061,5061,5061,50-
06. Juli 202261,5061,5061,5061,5061,50-
05. Juli 202259,5059,5059,5059,5059,50-
04. Juli 202259,5059,5059,5059,5059,50-
01. Juli 202260,5060,5060,5060,5060,50-
30. Juni 202261,0061,0061,0061,0061,00-
29. Juni 202262,0062,5062,0062,5062,5016
28. Juni 202262,5062,5062,5062,5062,50-
27. Juni 202263,5063,5063,5063,5063,50-
24. Juni 202263,5063,5063,5063,5063,50-
23. Juni 202262,0062,0062,0062,0062,00-
22. Juni 202262,5063,5062,5063,5063,5023
21. Juni 202263,5063,5063,5063,5063,50-
20. Juni 202261,5061,5061,5061,5061,50-
17. Juni 202264,0064,0064,0064,0064,00-
16. Juni 202266,5066,5066,5066,5066,50-
15. Juni 202267,0067,0067,0067,0067,002.100
14. Juni 202267,0067,0067,0067,0067,00-
13. Juni 202267,0067,0067,0067,0067,00-
10. Juni 202268,0068,0068,0068,0068,00-
09. Juni 202268,0068,0068,0068,0068,00-
08. Juni 202268,5068,5068,5068,5068,50-
07. Juni 202268,0068,0068,0068,0068,00-
06. Juni 202268,5068,5068,5068,5068,50-
03. Juni 202267,5067,5067,5067,5067,50-
02. Juni 202267,5067,5067,5067,5067,50-
01. Juni 202267,5067,5067,5067,5067,50-
31. Mai 202267,5067,5067,5067,5067,50-
30. Mai 202267,5067,5067,5067,5067,50-
27. Mai 202266,5066,5066,5066,5066,50-
26. Mai 202266,0066,0066,0066,0066,00-
25. Mai 202266,5067,5066,5067,5067,501
24. Mai 202266,0066,0066,0066,0066,00-
23. Mai 202266,0066,0066,0066,0066,00-
20. Mai 202265,5065,5065,5065,5065,50-
19. Mai 202265,0065,0065,0065,0065,00-
18. Mai 202265,5065,5065,5065,5065,5085
17. Mai 202265,5065,5065,0065,0065,00-
16. Mai 202266,5066,5066,5066,5066,50-
13. Mai 202267,0067,0067,0067,0067,00-
12. Mai 202266,0066,0066,0066,0066,00-
11. Mai 202264,5064,5064,5064,5064,50-
10. Mai 202265,5065,5065,5065,5065,50-
09. Mai 202264,5064,5064,5064,5064,50-
06. Mai 202264,5064,5064,5064,5064,50-
05. Mai 202263,0063,0063,0063,0063,00-
04. Mai 202263,0063,0063,0063,0063,00-
03. Mai 202263,0063,0063,0063,0063,00-
02. Mai 202263,0063,0063,0063,0063,00-
29. Apr. 202263,0063,0063,0063,0063,00-
28. Apr. 202263,0063,0063,0063,0063,00-
27. Apr. 202261,5061,5061,5061,5061,50-
26. Apr. 202263,0063,0063,0063,0063,00-
25. Apr. 202263,0063,0063,0063,0063,00-
22. Apr. 202263,0063,0063,0063,0063,00-
21. Apr. 202263,5064,5063,5064,5064,508
20. Apr. 202262,5062,5062,5062,5062,50-
19. Apr. 202262,5063,0062,5063,0063,0020
14. Apr. 202263,5063,5063,5063,5063,50-
13. Apr. 202261,0061,0061,0061,0061,00-
12. Apr. 202259,5060,5059,5060,5060,5020
11. Apr. 202261,5061,5061,5061,5061,50-
08. Apr. 202263,0063,0063,0063,0063,00-
07. Apr. 202263,0063,0063,0063,0063,00-
06. Apr. 202264,0065,0064,0065,0065,0020
05. Apr. 202265,0065,0065,0065,0065,00-
04. Apr. 202264,5066,5064,5066,5066,5070
01. Apr. 202264,5064,5064,5064,5064,50-
31. März 202264,0064,0064,0064,0064,00-
30. März 202264,5064,5064,5064,5064,50-
30. März 2022110 Dividende
29. März 202266,0066,0066,0066,00-44,00-
28. März 202266,0066,0066,0066,00-44,00-
25. März 202267,0067,0067,0067,00-44,67-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...