Deutsche Märkte öffnen in 6 Stunden 8 Minuten
Nikkei 225
27.522,26 -250,64 (-0,90%) Dow Jones 30
34.265,37 -450,03 (-1,30%) BTC-EUR
31.523,94 +69,86 (+0,22%) CMC Crypto 200
825,47 +582,79 (+240,15%) Nasdaq Compositive
13.768,92 -385,08 (-2,72%) S&P 500
4.397,94 -84,79 (-1,89%)
Nippon Telegraph and Telephone Corporation (NTT.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 04:21PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 24. Jan. 2022 | - | - | - | - | - | - |
| 21. Jan. 2022 | 25,18 | 25,22 | 25,09 | 25,09 | 25,09 | 725 |
| 20. Jan. 2022 | 24,87 | 25,46 | 24,87 | 25,46 | 25,46 | 1.047 |
| 19. Jan. 2022 | 24,66 | 25,33 | 24,66 | 25,33 | 25,33 | 100 |
| 18. Jan. 2022 | 24,57 | 24,63 | 24,57 | 24,63 | 24,63 | 400 |
| 17. Jan. 2022 | 25,02 | 25,04 | 24,72 | 24,72 | 24,72 | 2.014 |
| 14. Jan. 2022 | 24,98 | 24,99 | 24,98 | 24,99 | 24,99 | 600 |
| 13. Jan. 2022 | 24,96 | 25,37 | 24,96 | 25,07 | 25,07 | 440 |
| 12. Jan. 2022 | 25,19 | 25,19 | 25,02 | 25,02 | 25,02 | 260 |
| 11. Jan. 2022 | 25,13 | 25,47 | 24,94 | 24,94 | 24,94 | 980 |
| 10. Jan. 2022 | 24,52 | 25,00 | 24,52 | 25,00 | 25,00 | 495 |
| 07. Jan. 2022 | 24,95 | 24,95 | 24,71 | 24,71 | 24,71 | 800 |
| 06. Jan. 2022 | 25,09 | 25,50 | 25,09 | 25,50 | 25,50 | 1.031 |
| 05. Jan. 2022 | 24,76 | 24,86 | 24,76 | 24,81 | 24,81 | 580 |
| 04. Jan. 2022 | 24,26 | 24,32 | 24,26 | 24,32 | 24,32 | 225 |
| 03. Jan. 2022 | 23,99 | 24,47 | 23,99 | 24,04 | 24,04 | 500 |
| 30. Dez. 2021 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 29. Dez. 2021 | 23,97 | 23,98 | 23,97 | 23,98 | 23,98 | 730 |
| 28. Dez. 2021 | 23,79 | 24,13 | 23,79 | 24,13 | 24,13 | 40 |
| 27. Dez. 2021 | 24,09 | 24,09 | 23,62 | 23,62 | 23,62 | 300 |
| 23. Dez. 2021 | 24,60 | 24,60 | 24,46 | 24,54 | 24,54 | 1.401 |
| 22. Dez. 2021 | 24,59 | 24,59 | 24,42 | 24,42 | 24,42 | 750 |
| 21. Dez. 2021 | 24,79 | 25,00 | 24,75 | 25,00 | 25,00 | 342 |
| 20. Dez. 2021 | 24,75 | 24,75 | 24,23 | 24,23 | 24,23 | 530 |
| 17. Dez. 2021 | 24,88 | 25,00 | 24,74 | 24,74 | 24,74 | 1.150 |
| 16. Dez. 2021 | 24,63 | 24,63 | 24,22 | 24,42 | 24,42 | 1.565 |
| 15. Dez. 2021 | 24,64 | 24,76 | 24,45 | 24,61 | 24,61 | 1.301 |
| 14. Dez. 2021 | 24,53 | 24,62 | 24,35 | 24,42 | 24,42 | 723 |
| 13. Dez. 2021 | 24,09 | 24,09 | 23,87 | 24,00 | 24,00 | 1.740 |
| 10. Dez. 2021 | 23,91 | 24,30 | 23,91 | 24,30 | 24,30 | 420 |
| 09. Dez. 2021 | 24,13 | 24,19 | 23,78 | 23,83 | 23,83 | 3.606 |
| 08. Dez. 2021 | 24,16 | 24,16 | 24,00 | 24,00 | 24,00 | 1.780 |
| 07. Dez. 2021 | 24,40 | 24,86 | 24,40 | 24,86 | 24,86 | 972 |
| 06. Dez. 2021 | 24,00 | 24,12 | 23,62 | 24,12 | 24,12 | 1.571 |
| 03. Dez. 2021 | 24,37 | 24,37 | 23,50 | 23,80 | 23,80 | 8.955 |
| 02. Dez. 2021 | 23,93 | 24,43 | 23,93 | 23,93 | 23,93 | 3.406 |
| 01. Dez. 2021 | 24,02 | 24,32 | 23,92 | 23,98 | 23,98 | 1.605 |
| 30. Nov. 2021 | 24,24 | 24,51 | 24,24 | 24,51 | 24,51 | 281 |
| 29. Nov. 2021 | 24,64 | 24,64 | 24,40 | 24,60 | 24,60 | 1.800 |
| 26. Nov. 2021 | 24,30 | 24,63 | 24,04 | 24,25 | 24,25 | 3.850 |
| 25. Nov. 2021 | 24,76 | 24,87 | 24,49 | 24,50 | 24,50 | 2.534 |
| 24. Nov. 2021 | 24,48 | 24,64 | 24,24 | 24,64 | 24,64 | 1.260 |
| 23. Nov. 2021 | 24,53 | 24,55 | 24,41 | 24,41 | 24,41 | 1.725 |
| 22. Nov. 2021 | 24,81 | 24,90 | 24,44 | 24,90 | 24,90 | 4.112 |
| 19. Nov. 2021 | 24,36 | 24,50 | 24,11 | 24,44 | 24,44 | 3.132 |
| 18. Nov. 2021 | 24,69 | 24,88 | 24,23 | 24,63 | 24,63 | 4.510 |
| 17. Nov. 2021 | 24,81 | 24,84 | 24,69 | 24,69 | 24,69 | 1.905 |
| 16. Nov. 2021 | 25,14 | 25,44 | 25,01 | 25,31 | 25,31 | 1.390 |
| 15. Nov. 2021 | 25,13 | 25,30 | 24,78 | 25,30 | 25,30 | 7.357 |
| 12. Nov. 2021 | 25,03 | 25,37 | 24,95 | 25,00 | 25,00 | 2.000 |
| 11. Nov. 2021 | 24,43 | 24,71 | 24,29 | 24,29 | 24,29 | 1.500 |
| 10. Nov. 2021 | 24,20 | 25,56 | 22,95 | 25,27 | 25,27 | 13.957 |
| 09. Nov. 2021 | 24,44 | 24,51 | 24,20 | 24,31 | 24,31 | 2.730 |
| 08. Nov. 2021 | 24,36 | 24,39 | 24,36 | 24,39 | 24,39 | 500 |
| 05. Nov. 2021 | 24,43 | 24,54 | 24,16 | 24,33 | 24,33 | 4.122 |
| 04. Nov. 2021 | 24,47 | 24,69 | 24,25 | 24,33 | 24,33 | 3.648 |
| 03. Nov. 2021 | 24,35 | 24,35 | 24,02 | 24,02 | 24,02 | 1.505 |
| 02. Nov. 2021 | 24,26 | 24,56 | 24,13 | 24,55 | 24,55 | 2.595 |
| 01. Nov. 2021 | 24,27 | 24,27 | 24,24 | 24,24 | 24,24 | 300 |
| 29. Okt. 2021 | 23,86 | 24,20 | 23,67 | 24,08 | 24,08 | 4.520 |
| 28. Okt. 2021 | 24,16 | 24,26 | 23,67 | 24,06 | 24,06 | 5.027 |
| 27. Okt. 2021 | 24,29 | 24,64 | 24,26 | 24,26 | 24,26 | 2.366 |
| 26. Okt. 2021 | 24,49 | 24,77 | 24,30 | 24,37 | 24,37 | 3.122 |
| 25. Okt. 2021 | 23,23 | 23,42 | 23,23 | 23,32 | 23,32 | 1.729 |
| 22. Okt. 2021 | 23,34 | 23,66 | 23,07 | 23,47 | 23,47 | 5.160 |
| 21. Okt. 2021 | 23,48 | 23,84 | 23,41 | 23,41 | 23,41 | 2.808 |
| 20. Okt. 2021 | 23,41 | 23,69 | 23,23 | 23,23 | 23,23 | 2.930 |
| 19. Okt. 2021 | 23,22 | 23,40 | 23,12 | 23,16 | 23,16 | 2.200 |
| 18. Okt. 2021 | 23,44 | 23,64 | 23,22 | 23,22 | 23,22 | 2.115 |
| 15. Okt. 2021 | 23,58 | 23,70 | 23,34 | 23,70 | 23,70 | 2.374 |
| 14. Okt. 2021 | 23,46 | 23,69 | 23,18 | 23,23 | 23,23 | 3.628 |
| 13. Okt. 2021 | 23,99 | 23,99 | 23,11 | 23,53 | 23,53 | 7.721 |
| 12. Okt. 2021 | 23,47 | 23,60 | 23,19 | 23,37 | 23,37 | 6.330 |
| 11. Okt. 2021 | 23,72 | 23,78 | 23,27 | 23,52 | 23,52 | 13.590 |
| 08. Okt. 2021 | 24,08 | 24,09 | 23,60 | 23,60 | 23,60 | 5.656 |
| 07. Okt. 2021 | 23,97 | 24,26 | 23,62 | 24,26 | 24,26 | 10.021 |
| 06. Okt. 2021 | 24,03 | 24,45 | 23,74 | 24,45 | 24,45 | 3.660 |
| 05. Okt. 2021 | 23,84 | 24,07 | 23,57 | 23,81 | 23,81 | 6.525 |
| 04. Okt. 2021 | 23,93 | 23,94 | 23,51 | 23,51 | 23,51 | 1.930 |
| 01. Okt. 2021 | 23,89 | 24,44 | 23,82 | 23,82 | 23,82 | 2.930 |
| 30. Sept. 2021 | 23,59 | 23,81 | 23,41 | 23,46 | 23,46 | 3.396 |
| 29. Sept. 2021 | 23,74 | 24,20 | 23,71 | 23,71 | 23,71 | 2.568 |
| 29. Sept. 2021 | 55 Dividende | |||||
| 28. Sept. 2021 | 24,51 | 24,51 | 23,90 | 23,90 | -31,10 | 6.358 |
| 27. Sept. 2021 | 24,60 | 24,71 | 24,20 | 24,60 | -32,01 | 2.908 |
| 24. Sept. 2021 | 24,81 | 25,14 | 24,49 | 24,50 | -31,88 | 4.680 |
| 23. Sept. 2021 | 24,36 | 24,78 | 24,19 | 24,36 | -31,70 | 7.944 |
| 22. Sept. 2021 | 24,61 | 24,70 | 24,14 | 24,55 | -31,95 | 13.641 |
| 21. Sept. 2021 | 25,02 | 25,22 | 24,45 | 25,06 | -32,61 | 14.947 |
| 20. Sept. 2021 | 25,30 | 25,30 | 24,00 | 24,48 | -31,85 | 8.330 |
| 17. Sept. 2021 | 25,34 | 25,35 | 24,96 | 25,24 | -32,84 | 4.800 |
| 16. Sept. 2021 | 25,00 | 25,29 | 24,94 | 25,22 | -32,82 | 2.616 |
| 15. Sept. 2021 | 24,84 | 25,13 | 24,72 | 25,03 | -32,57 | 3.340 |
| 14. Sept. 2021 | 24,96 | 25,08 | 24,71 | 24,75 | -32,21 | 4.582 |
| 13. Sept. 2021 | 24,78 | 25,09 | 24,71 | 24,71 | -32,15 | 3.366 |
| 10. Sept. 2021 | 25,11 | 25,25 | 24,70 | 25,12 | -32,69 | 12.838 |
| 09. Sept. 2021 | 24,69 | 24,96 | 24,69 | 24,96 | -32,48 | 1.303 |
| 08. Sept. 2021 | 24,62 | 24,99 | 24,57 | 24,57 | -31,97 | 2.000 |
| 07. Sept. 2021 | 24,70 | 24,92 | 24,70 | 24,92 | -32,43 | 1.020 |
| 06. Sept. 2021 | 24,50 | 24,50 | 24,50 | 24,50 | -31,88 | 46 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
