Deutsche Märkte geschlossen

Nitto Denko Corp (ND5.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
54,50-2,00 (-3,54%)
Ab 01:15PM CEST. Markt geöffnet.
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
25. Juli 202264,0064,0064,0064,00-71,93-
22. Juli 202263,5063,5063,5063,50-71,37-
21. Juli 202262,5062,5062,5062,50-70,24-
20. Juli 202262,0062,0062,0062,00-69,6820
19. Juli 202261,5061,5061,5061,50-69,12-
18. Juli 202260,0060,0060,0060,00-67,43-
15. Juli 202260,0060,0060,0060,00-67,43-
14. Juli 202260,5060,5060,5060,50-68,00-
13. Juli 202260,5060,5060,5060,50-68,00-
12. Juli 202260,0060,0060,0060,00-67,43-
11. Juli 202262,0062,0062,0062,00-69,68-
08. Juli 202262,0062,0062,0062,00-69,68-
07. Juli 202261,5061,5061,5061,50-69,12-
06. Juli 202261,5061,5061,5061,50-69,12-
05. Juli 202259,5059,5059,5059,50-66,87-
04. Juli 202259,5059,5059,5059,50-66,87-
01. Juli 202260,5060,5060,5060,50-68,00-
30. Juni 202261,0061,0061,0061,00-68,56-
29. Juni 202262,0062,5062,0062,50-70,2416
28. Juni 202262,5062,5062,5062,50-70,24-
27. Juni 202263,5063,5063,5063,50-71,37-
24. Juni 202263,5063,5063,5063,50-71,37-
23. Juni 202262,0062,0062,0062,00-69,68-
22. Juni 202262,5063,5062,5063,50-71,3723
21. Juni 202263,5063,5063,5063,50-71,37-
20. Juni 202261,5061,5061,5061,50-69,12-
17. Juni 202264,0064,0064,0064,00-71,93-
16. Juni 202266,5066,5066,5066,50-74,74-
15. Juni 202267,0067,0067,0067,00-75,302.100
14. Juni 202267,0067,0067,0067,00-75,30-
13. Juni 202267,0067,0067,0067,00-75,30-
10. Juni 202268,0068,0068,0068,00-76,42-
09. Juni 202268,0068,0068,0068,00-76,42-
08. Juni 202268,5068,5068,5068,50-76,99-
07. Juni 202268,0068,0068,0068,00-76,42-
06. Juni 202268,5068,5068,5068,50-76,99-
03. Juni 202267,5067,5067,5067,50-75,86-
02. Juni 202267,5067,5067,5067,50-75,86-
01. Juni 202267,5067,5067,5067,50-75,86-
31. Mai 202267,5067,5067,5067,50-75,86-
30. Mai 202267,5067,5067,5067,50-75,86-
27. Mai 202266,5066,5066,5066,50-74,74-
26. Mai 202266,0066,0066,0066,00-74,18-
25. Mai 202266,5067,5066,5067,50-75,861
24. Mai 202266,0066,0066,0066,00-74,18-
23. Mai 202266,0066,0066,0066,00-74,18-
20. Mai 202265,5065,5065,5065,50-73,62-
19. Mai 202265,0065,0065,0065,00-73,05-
18. Mai 202265,5065,5065,5065,50-73,6285
17. Mai 202265,5065,5065,0065,00-73,05-
16. Mai 202266,5066,5066,5066,50-74,74-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...