Deutsche Märkte schließen in 7 Stunden 9 Minuten

Nitto Denko Corp (ND5.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
58,00+0,50 (+0,87%)
Ab 08:00AM CET. Markt geöffnet.
Zeitraum:
09. Dez. 2021 - 09. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Dez. 202258,0058,0058,0058,0058,00-
08. Dez. 202257,5057,5057,5057,5057,50-
07. Dez. 202258,0058,0058,0058,0058,00-
06. Dez. 202258,0059,5058,0059,5059,502
05. Dez. 202259,0059,0059,0059,0059,00-
02. Dez. 202259,0059,0059,0059,0059,00-
01. Dez. 202260,0060,0060,0060,0060,00-
30. Nov. 202259,5059,5059,5059,5059,50-
29. Nov. 202259,0059,0059,0059,0059,00-
28. Nov. 202260,5060,5060,5060,5060,50-
25. Nov. 202259,5059,5059,5059,5059,50-
24. Nov. 202259,5059,5059,5059,5059,50-
23. Nov. 202259,0059,0059,0059,0059,00-
22. Nov. 202259,0060,5059,0060,5060,5015
21. Nov. 202258,5058,5058,5058,5058,50-
18. Nov. 202258,0058,0058,0058,0058,00-
17. Nov. 202259,0059,0059,0059,0059,00-
16. Nov. 202258,0058,0058,0058,0058,00-
15. Nov. 202258,5058,5058,5058,5058,50-
14. Nov. 202259,0059,0059,0059,0059,00-
11. Nov. 202259,0059,0059,0059,0059,00-
10. Nov. 202256,0056,0056,0056,0056,00-
09. Nov. 202256,5056,5056,5056,5056,50-
08. Nov. 202255,0055,0055,0055,0055,00-
07. Nov. 202254,0054,0054,0054,0054,00-
04. Nov. 202254,0054,0054,0054,0054,00-
03. Nov. 202253,5053,5053,5053,5053,50-
02. Nov. 202253,0053,0053,0053,0053,00-
01. Nov. 202253,0053,0053,0053,0053,00-
31. Okt. 202252,0052,0052,0052,0052,00-
28. Okt. 202252,0052,0052,0052,0052,0019
27. Okt. 202253,0053,0053,0053,0053,00-
26. Okt. 202254,5054,5054,5054,5054,50-
25. Okt. 202254,5054,5054,5054,5054,50-
24. Okt. 202254,0054,0054,0054,0054,00-
21. Okt. 202253,0053,0053,0053,0053,00-
20. Okt. 202254,0054,0054,0054,0054,00-
19. Okt. 202254,5054,5054,5054,5054,50-
18. Okt. 202254,0054,0054,0054,0054,00-
17. Okt. 202254,0054,0054,0054,0054,00-
14. Okt. 202255,0055,0055,0055,0055,00-
13. Okt. 202254,0054,0054,0054,0054,00-
12. Okt. 202254,0054,0054,0054,0054,00-
11. Okt. 202255,5055,5055,5055,5055,50-
10. Okt. 202257,5057,5057,5057,5057,50-
07. Okt. 202257,0057,0057,0057,0057,00-
06. Okt. 202257,5057,5057,5057,5057,50-
05. Okt. 202256,5056,5056,5056,5056,50-
04. Okt. 202257,0057,0057,0057,0057,00-
03. Okt. 202256,0056,0056,0056,0056,00-
30. Sept. 202254,5055,0054,5055,0055,0026
29. Sept. 202255,5055,5054,5054,5054,50320
29. Sept. 2022120 Dividende
28. Sept. 202256,5056,5056,5056,50-63,50-
27. Sept. 202257,5057,5057,5057,50-64,62-
26. Sept. 202258,0058,0058,0058,00-65,19133
23. Sept. 202259,5059,5059,5059,50-66,87-
22. Sept. 202258,5058,5058,5058,50-65,75-
21. Sept. 202258,0058,0058,0058,00-65,19-
20. Sept. 202260,0060,0060,0060,00-67,43-
19. Sept. 202260,0060,0060,0060,00-67,43-
16. Sept. 202259,5059,5059,5059,50-66,87-
15. Sept. 202262,0062,0062,0062,00-69,68-
14. Sept. 202263,0063,0063,0063,00-70,81-
13. Sept. 202264,0064,0064,0064,00-71,93-
12. Sept. 202263,0063,0063,0063,00-70,81-
09. Sept. 202263,5063,5063,5063,50-71,37-
08. Sept. 202262,5062,5062,5062,50-70,24-
07. Sept. 202261,0061,0061,0061,00-68,56-
06. Sept. 202261,0061,0061,0061,00-68,56-
05. Sept. 202261,5061,5061,5061,50-69,12-
02. Sept. 202261,0061,0061,0061,00-68,56-
01. Sept. 202260,5060,5060,5060,50-68,00-
31. Aug. 202261,0061,0061,0061,00-68,56-
30. Aug. 202262,0063,0062,0063,00-70,8115
29. Aug. 202261,5061,5061,5061,50-69,12-
26. Aug. 202264,0064,0064,0064,00-71,93-
25. Aug. 202264,0064,0064,0064,00-71,93-
24. Aug. 202264,5064,5064,5064,50-72,49-
23. Aug. 202265,0066,0065,0066,00-74,1823
22. Aug. 202264,5064,5064,5064,50-72,49-
19. Aug. 202265,0065,0065,0065,00-73,05-
18. Aug. 202264,5066,0064,5066,00-74,181
17. Aug. 202265,5065,5065,5065,50-73,62-
16. Aug. 202265,0065,0065,0065,00-73,05-
15. Aug. 202265,0065,0065,0065,00-73,05-
12. Aug. 202264,0064,0064,0064,00-71,93-
11. Aug. 202263,0063,0063,0063,00-70,81-
10. Aug. 202262,5062,5062,5062,50-70,24-
09. Aug. 202262,0062,0062,0062,00-69,68-
08. Aug. 202262,5062,5062,5062,50-70,24-
05. Aug. 202263,0063,0063,0063,00-70,81-
04. Aug. 202263,0063,0063,0063,00-70,81-
03. Aug. 202263,0063,0063,0063,00-70,81-
02. Aug. 202262,5062,5062,5062,50-70,24-
01. Aug. 202263,0063,0063,0063,00-70,81-
29. Juli 202262,5062,5062,5062,50-70,24-
28. Juli 202261,5061,5061,5061,50-69,12-
27. Juli 202262,5062,5062,5062,50-70,24-
26. Juli 202263,0068,0063,0068,00-76,42320
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...