Deutsche Märkte geschlossen
DAX
18.088,70 -48,95 (-0,27%) Euro Stoxx 50
4.989,88 -18,29 (-0,37%) Dow Jones 30
38.374,91 -128,78 (-0,33%) Gold
2.340,60 -1,50 (-0,06%) EUR/USD
1,0691 -0,0014 (-0,13%) Bitcoin EUR
60.442,70 -1.711,30 (-2,75%)
Nippon Telegraph and Telephone Corporation (NPPXF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:37AM EDT. Markt geöffnet.
Zeitraum:
24. Apr. 2023 - 24. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Apr. 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 980 |
| 23. Apr. 2024 | 1,1100 | 1,1100 | 1,0700 | 1,1000 | 1,1000 | 2.400 |
| 22. Apr. 2024 | 1,0700 | 1,2000 | 1,0700 | 1,1400 | 1,1400 | 40.600 |
| 19. Apr. 2024 | 1,0700 | 1,1400 | 1,0700 | 1,0900 | 1,0900 | 31.380.000 |
| 18. Apr. 2024 | 1,1000 | 1,1000 | 1,0400 | 1,0700 | 1,0700 | 121.200 |
| 17. Apr. 2024 | 1,1100 | 1,1200 | 1,0200 | 1,0500 | 1,0500 | 81.500 |
| 16. Apr. 2024 | 1,2000 | 1,2000 | 1,0300 | 1,0600 | 1,0600 | 164.700 |
| 15. Apr. 2024 | 1,2400 | 1,2400 | 1,0400 | 1,0700 | 1,0700 | 764.000 |
| 12. Apr. 2024 | 1,0500 | 1,2300 | 1,0400 | 1,1200 | 1,1200 | 423.400 |
| 11. Apr. 2024 | 1,1400 | 1,1700 | 1,1200 | 1,1400 | 1,1400 | 39.100 |
| 10. Apr. 2024 | 1,1500 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 245.800 |
| 09. Apr. 2024 | 1,0600 | 1,1600 | 1,0600 | 1,1400 | 1,1400 | 128.700 |
| 08. Apr. 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1400 | 1,1400 | 67.200 |
| 05. Apr. 2024 | 1,1300 | 1,1700 | 1,1300 | 1,1400 | 1,1400 | 47.300 |
| 04. Apr. 2024 | 1,1400 | 1,2000 | 1,1400 | 1,1600 | 1,1600 | 2.239.700 |
| 03. Apr. 2024 | 1,1700 | 1,2000 | 1,1400 | 1,1500 | 1,1500 | 71.600 |
| 02. Apr. 2024 | 1,1400 | 1,2100 | 1,1300 | 1,2000 | 1,2000 | 208.600 |
| 01. Apr. 2024 | 1,2200 | 1,2200 | 1,1300 | 1,1500 | 1,1500 | 106.400 |
| 28. März 2024 | 1,1900 | 1,2200 | 1,1900 | 1,2200 | 1,2200 | 105.000 |
| 28. März 2024 | 0.017 Dividende | |||||
| 27. März 2024 | 1,1900 | 1,2300 | 1,1800 | 1,2000 | 1,1830 | 79.000 |
| 26. März 2024 | 1,1900 | 1,2200 | 1,1800 | 1,1900 | 1,1731 | 25.900 |
| 25. März 2024 | 1,1900 | 1,2300 | 1,1800 | 1,2200 | 1,2027 | 74.800 |
| 22. März 2024 | 1,1900 | 1,2300 | 1,1800 | 1,2000 | 1,1830 | 70.900 |
| 21. März 2024 | 1,2000 | 1,2300 | 1,1800 | 1,1900 | 1,1731 | 31.100 |
| 20. März 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2000 | 1,1830 | 29.500 |
| 19. März 2024 | 1,3000 | 1,3000 | 1,1000 | 1,2100 | 1,1929 | 60.300 |
| 18. März 2024 | 1,3200 | 1,3200 | 1,2100 | 1,2200 | 1,2027 | 63.600 |
| 15. März 2024 | 1,3400 | 1,3400 | 1,2100 | 1,2100 | 1,1929 | 33.400 |
| 14. März 2024 | 1,3400 | 1,3400 | 1,2200 | 1,2400 | 1,2224 | 34.400 |
| 13. März 2024 | 1,2200 | 1,3200 | 1,2100 | 1,2300 | 1,2126 | 28.800 |
| 12. März 2024 | 1,3400 | 1,3400 | 1,2100 | 1,2100 | 1,1929 | 84.400 |
| 11. März 2024 | 1,3400 | 1,3400 | 1,2200 | 1,2200 | 1,2027 | 65.200 |
| 08. März 2024 | 1,2000 | 1,2700 | 1,2000 | 1,2300 | 1,2126 | 47.000 |
| 07. März 2024 | 1,2400 | 1,2400 | 1,2000 | 1,2100 | 1,1929 | 31.400 |
| 06. März 2024 | 1,1900 | 1,2300 | 1,1900 | 1,2200 | 1,2027 | 43.800 |
| 05. März 2024 | 1,2100 | 1,2200 | 1,1900 | 1,2000 | 1,1830 | 31.200 |
| 04. März 2024 | 1,2300 | 1,2300 | 1,1900 | 1,2000 | 1,1830 | 69.300 |
| 01. März 2024 | 1,2500 | 1,2500 | 1,1900 | 1,2200 | 1,2027 | 86.000 |
| 29. Feb. 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2300 | 1,2126 | 13.200 |
| 28. Feb. 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2100 | 1,1929 | 49.100 |
| 27. Feb. 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2100 | 1,1929 | 114.600 |
| 26. Feb. 2024 | 1,2100 | 1,2400 | 1,2000 | 1,2000 | 1,1830 | 72.000 |
| 23. Feb. 2024 | 1,2300 | 1,2400 | 1,2000 | 1,2100 | 1,1929 | 49.400 |
| 22. Feb. 2024 | 1,2300 | 1,2400 | 1,2000 | 1,2100 | 1,1929 | 63.500 |
| 21. Feb. 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2000 | 1,1830 | 46.600 |
| 20. Feb. 2024 | 1,2100 | 1,2400 | 1,2000 | 1,2100 | 1,1929 | 48.600 |
| 16. Feb. 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2200 | 1,2027 | 56.300 |
| 15. Feb. 2024 | 1,3000 | 1,3000 | 1,2000 | 1,2500 | 1,2323 | 512.100 |
| 14. Feb. 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2000 | 1,1830 | 28.200 |
| 13. Feb. 2024 | 1,2100 | 1,2500 | 1,1900 | 1,2200 | 1,2027 | 80.700 |
| 12. Feb. 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2500 | 1,2323 | 48.100 |
| 09. Feb. 2024 | 1,2100 | 1,2800 | 1,2100 | 1,2600 | 1,2421 | 25.700 |
| 08. Feb. 2024 | 1,2400 | 1,3000 | 1,0500 | 1,2400 | 1,2224 | 48.400 |
| 07. Feb. 2024 | 1,3900 | 1,3900 | 1,2300 | 1,2500 | 1,2323 | 20.200 |
| 06. Feb. 2024 | 1,2500 | 1,2900 | 1,2300 | 1,2500 | 1,2323 | 320.100 |
| 05. Feb. 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2900 | 1,2717 | 44.000 |
| 02. Feb. 2024 | 1,2900 | 1,3000 | 1,2500 | 1,2600 | 1,2421 | 18.800 |
| 01. Feb. 2024 | 1,4000 | 1,4000 | 1,2400 | 1,2700 | 1,2520 | 48.700 |
| 31. Jan. 2024 | 1,2300 | 1,3000 | 1,2300 | 1,2900 | 1,2717 | 86.300 |
| 30. Jan. 2024 | 1,1000 | 1,2900 | 1,1000 | 1,2200 | 1,2027 | 31.400 |
| 29. Jan. 2024 | 1,1100 | 1,2900 | 1,1100 | 1,2500 | 1,2323 | 74.500 |
| 26. Jan. 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2500 | 1,2323 | 29.100 |
| 25. Jan. 2024 | 1,2300 | 1,3000 | 1,2300 | 1,2300 | 1,2126 | 15.100 |
| 24. Jan. 2024 | 1,2300 | 1,2900 | 1,2300 | 1,2300 | 1,2126 | 561.800 |
| 23. Jan. 2024 | 1,4300 | 1,4300 | 1,2100 | 1,2900 | 1,2717 | 76.500 |
| 22. Jan. 2024 | 1,2100 | 1,3000 | 1,2100 | 1,2200 | 1,2027 | 105.300 |
| 19. Jan. 2024 | 1,2500 | 1,2700 | 1,2000 | 1,2200 | 1,2027 | 340.500 |
| 18. Jan. 2024 | 1,2500 | 1,2900 | 1,2000 | 1,2000 | 1,1830 | 34.500 |
| 17. Jan. 2024 | 1,3500 | 1,3500 | 1,2100 | 1,3000 | 1,2816 | 48.700 |
| 16. Jan. 2024 | 1,2600 | 1,3000 | 1,1900 | 1,2900 | 1,2717 | 182.500 |
| 12. Jan. 2024 | 1,2600 | 1,2600 | 1,2000 | 1,2100 | 1,1929 | 106.300 |
| 11. Jan. 2024 | 1,2300 | 1,2600 | 1,1900 | 1,2000 | 1,1830 | 147.100 |
| 10. Jan. 2024 | 1,1500 | 1,2800 | 1,1500 | 1,1600 | 1,1436 | 47.800 |
| 09. Jan. 2024 | 1,2200 | 1,3400 | 1,1900 | 1,1900 | 1,1731 | 40.100 |
| 08. Jan. 2024 | 1,3500 | 1,3500 | 1,2000 | 1,3400 | 1,3210 | 606.900 |
| 05. Jan. 2024 | 1,2100 | 1,3300 | 1,2000 | 1,2000 | 1,1830 | 2.601.600 |
| 04. Jan. 2024 | 1,3300 | 1,3300 | 1,1900 | 1,3200 | 1,3013 | 95.300 |
| 03. Jan. 2024 | 1,1900 | 1,2900 | 1,1800 | 1,2000 | 1,1830 | 140.500 |
| 02. Jan. 2024 | 1,3000 | 1,3000 | 1,1300 | 1,2200 | 1,2027 | 125.600 |
| 29. Dez. 2023 | 1,1400 | 1,2300 | 1,1400 | 1,2100 | 1,1929 | 72.600 |
| 28. Dez. 2023 | 1,2200 | 1,2900 | 1,1800 | 1,2900 | 1,2717 | 79.100 |
| 27. Dez. 2023 | 1,1400 | 1,3500 | 1,1400 | 1,1900 | 1,1731 | 463.400 |
| 26. Dez. 2023 | 1,3500 | 1,3500 | 1,1500 | 1,1800 | 1,1633 | 99.600 |
| 22. Dez. 2023 | 1,1400 | 1,2900 | 1,1400 | 1,1900 | 1,1731 | 132.800 |
| 21. Dez. 2023 | 1,1400 | 1,2000 | 1,1400 | 1,1800 | 1,1633 | 108.300 |
| 20. Dez. 2023 | 1,2100 | 1,2700 | 1,1400 | 1,2000 | 1,1830 | 141.000 |
| 19. Dez. 2023 | 1,1400 | 1,3000 | 1,1400 | 1,2000 | 1,1830 | 55.400 |
| 18. Dez. 2023 | 1,1400 | 1,2900 | 1,1400 | 1,2000 | 1,1830 | 163.100 |
| 15. Dez. 2023 | 1,1500 | 1,2500 | 1,1500 | 1,2100 | 1,1929 | 184.100 |
| 14. Dez. 2023 | 1,0600 | 1,3400 | 1,0600 | 1,1500 | 1,1337 | 579.900 |
| 13. Dez. 2023 | 1,2400 | 1,3200 | 1,1400 | 1,1800 | 1,1633 | 288.400 |
| 12. Dez. 2023 | 1,2600 | 1,2800 | 1,1300 | 1,2800 | 1,2619 | 99.900 |
| 11. Dez. 2023 | 1,1500 | 1,2700 | 1,1400 | 1,1500 | 1,1337 | 268.800 |
| 08. Dez. 2023 | 1,2400 | 1,2400 | 1,1300 | 1,1300 | 1,1140 | 25.200 |
| 07. Dez. 2023 | 1,1400 | 1,2900 | 1,1400 | 1,2700 | 1,2520 | 192.900 |
| 06. Dez. 2023 | 1,1700 | 1,1700 | 1,1400 | 1,1400 | 1,1238 | 155.400 |
| 05. Dez. 2023 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1436 | 147.000 |
| 04. Dez. 2023 | 1,1400 | 1,1700 | 1,1400 | 1,1400 | 1,1238 | 141.500 |
| 01. Dez. 2023 | 1,1200 | 1,2300 | 1,1200 | 1,1400 | 1,1238 | 80.900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
