Deutsche Märkte öffnen in 1 Stunde 51 Minute
Nikkei 225
27.383,37 +20,62 (+0,08%) Dow Jones 30
33.949,41 +205,57 (+0,61%) BTC-EUR
21.175,79 -274,26 (-1,28%) CMC Crypto 200
521,21 -5,97 (-1,13%) Nasdaq Compositive
11.512,41 +199,06 (+1,76%) S&P 500
4.060,43 +44,21 (+1,10%)
Nippon Telegraph and Telephone Corporation (NTT.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 01:01PM CET
Zeitraum:
27. Jan. 2022 - 27. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Jan. 2023 | - | - | - | - | - | - |
| 26. Jan. 2023 | 27,48 | 27,48 | 27,41 | 27,41 | 27,41 | 250 |
| 25. Jan. 2023 | 27,20 | 27,49 | 27,18 | 27,49 | 27,49 | 1.900 |
| 24. Jan. 2023 | 27,27 | 27,52 | 27,06 | 27,52 | 27,52 | 1.200 |
| 23. Jan. 2023 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | 100 |
| 20. Jan. 2023 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 19. Jan. 2023 | 26,80 | 26,87 | 26,38 | 26,87 | 26,87 | 4.700 |
| 18. Jan. 2023 | 26,46 | 26,79 | 26,44 | 26,76 | 26,76 | 3.720 |
| 17. Jan. 2023 | 26,65 | 26,70 | 26,48 | 26,48 | 26,48 | 1.636 |
| 16. Jan. 2023 | 26,65 | 26,90 | 26,50 | 26,73 | 26,73 | 2.565 |
| 13. Jan. 2023 | 26,61 | 27,10 | 26,61 | 27,10 | 27,10 | 800 |
| 12. Jan. 2023 | 26,21 | 26,60 | 26,21 | 26,60 | 26,60 | 450 |
| 11. Jan. 2023 | 26,03 | 26,36 | 25,98 | 26,36 | 26,36 | 346 |
| 10. Jan. 2023 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 09. Jan. 2023 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 06. Jan. 2023 | 26,40 | 26,73 | 26,12 | 26,73 | 26,73 | 1.084 |
| 05. Jan. 2023 | 26,62 | 26,73 | 26,25 | 26,73 | 26,73 | 1.400 |
| 04. Jan. 2023 | 27,04 | 27,39 | 26,68 | 26,68 | 26,68 | 208 |
| 03. Jan. 2023 | 26,99 | 27,16 | 26,99 | 27,16 | 27,16 | 110 |
| 02. Jan. 2023 | 26,66 | 26,72 | 26,66 | 26,72 | 26,72 | 200 |
| 30. Dez. 2022 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 29. Dez. 2022 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 28. Dez. 2022 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
| 27. Dez. 2022 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
| 23. Dez. 2022 | 26,84 | 26,84 | 26,75 | 26,75 | 26,75 | 400 |
| 22. Dez. 2022 | 26,78 | 26,79 | 26,77 | 26,77 | 26,77 | 790 |
| 21. Dez. 2022 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 20. Dez. 2022 | 26,10 | 26,55 | 26,10 | 26,55 | 26,55 | 1.265 |
| 19. Dez. 2022 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 16. Dez. 2022 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 15. Dez. 2022 | 25,88 | 25,88 | 25,78 | 25,78 | 25,78 | 100 |
| 14. Dez. 2022 | 25,91 | 25,95 | 25,91 | 25,95 | 25,95 | 50 |
| 13. Dez. 2022 | 25,66 | 25,67 | 25,66 | 25,67 | 25,67 | 240 |
| 12. Dez. 2022 | 25,70 | 25,70 | 25,57 | 25,57 | 25,57 | 200 |
| 09. Dez. 2022 | 25,84 | 26,28 | 25,84 | 26,28 | 26,28 | 1.200 |
| 08. Dez. 2022 | 25,51 | 25,94 | 25,51 | 25,94 | 25,94 | 15 |
| 07. Dez. 2022 | 25,65 | 25,65 | 25,62 | 25,62 | 25,62 | 500 |
| 06. Dez. 2022 | 25,77 | 26,03 | 25,69 | 26,03 | 26,03 | 1.056 |
| 05. Dez. 2022 | 25,84 | 25,84 | 25,68 | 25,68 | 25,68 | 400 |
| 02. Dez. 2022 | 26,00 | 26,22 | 25,90 | 26,22 | 26,22 | 1.310 |
| 01. Dez. 2022 | 26,62 | 26,65 | 26,32 | 26,65 | 26,65 | 1.700 |
| 30. Nov. 2022 | 26,46 | 26,46 | 26,26 | 26,26 | 26,26 | 200 |
| 29. Nov. 2022 | 26,52 | 26,57 | 26,52 | 26,57 | 26,57 | 360 |
| 28. Nov. 2022 | 26,85 | 26,93 | 26,53 | 26,93 | 26,93 | 2.388 |
| 25. Nov. 2022 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | 250 |
| 24. Nov. 2022 | 26,57 | 26,74 | 26,57 | 26,74 | 26,74 | 646 |
| 23. Nov. 2022 | 26,64 | 26,98 | 26,64 | 26,97 | 26,97 | 875 |
| 22. Nov. 2022 | 26,63 | 27,19 | 26,63 | 26,92 | 26,92 | 2.740 |
| 21. Nov. 2022 | 26,39 | 26,39 | 26,37 | 26,38 | 26,38 | - |
| 18. Nov. 2022 | 26,31 | 26,79 | 26,31 | 26,79 | 26,79 | 35 |
| 17. Nov. 2022 | 25,74 | 25,89 | 25,43 | 25,89 | 25,89 | 2.482 |
| 16. Nov. 2022 | 25,58 | 25,58 | 25,33 | 25,57 | 25,57 | 940 |
| 15. Nov. 2022 | 25,71 | 25,75 | 25,71 | 25,75 | 25,75 | 400 |
| 14. Nov. 2022 | 26,17 | 26,34 | 25,84 | 26,16 | 26,16 | 730 |
| 11. Nov. 2022 | 26,58 | 26,88 | 26,58 | 26,87 | 26,87 | 2.080 |
| 10. Nov. 2022 | 26,60 | 27,08 | 26,37 | 27,08 | 27,08 | 2.698 |
| 09. Nov. 2022 | 26,51 | 26,53 | 25,93 | 26,35 | 26,35 | 1.525 |
| 08. Nov. 2022 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
| 07. Nov. 2022 | 27,13 | 27,21 | 26,33 | 27,06 | 27,06 | 5.650 |
| 04. Nov. 2022 | 27,46 | 27,60 | 27,28 | 27,60 | 27,60 | 2.100 |
| 03. Nov. 2022 | 27,66 | 27,67 | 27,37 | 27,66 | 27,66 | 1.175 |
| 02. Nov. 2022 | 27,60 | 27,71 | 27,60 | 27,71 | 27,71 | 280 |
| 01. Nov. 2022 | 27,48 | 27,58 | 27,48 | 27,58 | 27,58 | 420 |
| 31. Okt. 2022 | 27,63 | 27,65 | 27,60 | 27,60 | 27,60 | 2.000 |
| 28. Okt. 2022 | 27,73 | 27,73 | 27,57 | 27,59 | 27,59 | 500 |
| 27. Okt. 2022 | 27,48 | 27,48 | 27,22 | 27,42 | 27,42 | 1.020 |
| 26. Okt. 2022 | 27,58 | 27,79 | 27,40 | 27,79 | 27,79 | 450 |
| 25. Okt. 2022 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
| 24. Okt. 2022 | 27,01 | 27,01 | 26,82 | 26,82 | 26,82 | 2.250 |
| 21. Okt. 2022 | 27,23 | 27,23 | 26,80 | 27,06 | 27,06 | 2.900 |
| 20. Okt. 2022 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | 200 |
| 19. Okt. 2022 | 27,61 | 27,61 | 27,19 | 27,33 | 27,33 | 250 |
| 18. Okt. 2022 | 27,16 | 27,16 | 27,01 | 27,01 | 27,01 | 930 |
| 17. Okt. 2022 | 27,19 | 27,46 | 27,19 | 27,23 | 27,23 | 1.080 |
| 14. Okt. 2022 | 27,33 | 27,50 | 27,33 | 27,50 | 27,50 | 600 |
| 13. Okt. 2022 | 27,26 | 27,34 | 27,21 | 27,34 | 27,34 | 306 |
| 12. Okt. 2022 | 27,60 | 27,61 | 27,52 | 27,52 | 27,52 | 600 |
| 11. Okt. 2022 | 28,12 | 28,27 | 27,70 | 28,15 | 28,15 | 2.810 |
| 10. Okt. 2022 | 27,69 | 27,81 | 27,35 | 27,71 | 27,71 | 3.344 |
| 07. Okt. 2022 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
| 06. Okt. 2022 | 27,59 | 27,87 | 27,59 | 27,87 | 27,87 | 235 |
| 05. Okt. 2022 | 27,50 | 27,91 | 27,50 | 27,88 | 27,88 | 954 |
| 04. Okt. 2022 | 27,60 | 27,80 | 27,60 | 27,80 | 27,80 | 475 |
| 03. Okt. 2022 | 26,60 | 27,09 | 26,60 | 27,09 | 27,09 | 100 |
| 30. Sept. 2022 | 27,35 | 27,70 | 27,35 | 27,36 | 27,36 | 1.445 |
| 29. Sept. 2022 | 27,88 | 27,90 | 27,88 | 27,90 | 27,90 | 175 |
| 28. Sept. 2022 | 27,63 | 27,92 | 27,59 | 27,83 | 27,83 | 1.792 |
| 27. Sept. 2022 | 27,64 | 28,34 | 27,60 | 27,60 | 27,60 | 3.917 |
| 26. Sept. 2022 | 27,85 | 28,15 | 27,71 | 28,15 | 28,15 | 500 |
| 23. Sept. 2022 | 27,39 | 27,87 | 27,00 | 27,42 | 27,42 | 3.087 |
| 22. Sept. 2022 | 26,98 | 27,87 | 26,98 | 27,54 | 27,54 | 1.327 |
| 21. Sept. 2022 | 26,90 | 27,08 | 26,83 | 26,91 | 26,91 | 1.505 |
| 20. Sept. 2022 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | 200 |
| 19. Sept. 2022 | 26,48 | 26,96 | 26,45 | 26,96 | 26,96 | 548 |
| 16. Sept. 2022 | 26,66 | 26,76 | 26,53 | 26,53 | 26,53 | 1.400 |
| 15. Sept. 2022 | 26,77 | 27,12 | 26,77 | 27,12 | 27,12 | 750 |
| 14. Sept. 2022 | 26,86 | 27,12 | 26,86 | 26,92 | 26,92 | 1.000 |
| 13. Sept. 2022 | 27,10 | 27,21 | 26,84 | 26,97 | 26,97 | 3.290 |
| 12. Sept. 2022 | 27,19 | 27,41 | 27,13 | 27,13 | 27,13 | 215 |
| 09. Sept. 2022 | 27,30 | 27,72 | 27,30 | 27,72 | 27,72 | 300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
