39,100€
-1,19%
Echtzeit-Aktienkurs NETCOMPANY GROUP DK1
Bid:
Ask:
Aktienkurse zur NETCOMPANY GROUP DK1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 39,10 | 39,57 | 39,05 | 39,29 | -0,71% | - |
| 27.02.2025 | 39,68 | 39,73 | 39,20 | 39,57 | -0,13% | - |
| 26.02.2025 | 39,28 | 40,35 | 39,23 | 39,62 | 0,64% | - |
| 25.02.2025 | 39,26 | 39,58 | 39,07 | 39,37 | 0,46% | - |
| 24.02.2025 | 38,83 | 39,50 | 38,65 | 39,19 | 0,67% | - |
| 21.02.2025 | 38,51 | 39,11 | 38,50 | 38,93 | 0,70% | - |
| 20.02.2025 | 38,37 | 39,11 | 38,36 | 38,66 | 0,78% | - |
| 19.02.2025 | 37,58 | 38,53 | 37,52 | 38,36 | 1,94% | - |
| 18.02.2025 | 37,89 | 38,42 | 37,42 | 37,63 | -0,76% | - |
| 17.02.2025 | 38,36 | 38,40 | 37,90 | 37,92 | -1,07% | - |
| 14.02.2025 | 38,13 | 38,49 | 37,88 | 38,33 | 0,68% | - |
| 13.02.2025 | 37,81 | 38,37 | 37,81 | 38,07 | 0,74% | - |
| 12.02.2025 | 37,90 | 38,22 | 37,64 | 37,79 | -0,29% | - |
| 11.02.2025 | 37,89 | 38,90 | 37,72 | 37,90 | 0,37% | - |
| 10.02.2025 | 37,18 | 40,94 | 37,17 | 37,76 | 0,48% | - |
| 07.02.2025 | 37,43 | 37,88 | 37,41 | 37,58 | 0,48% | - |
| 06.02.2025 | 37,18 | 37,65 | 36,98 | 37,40 | 0,59% | - |
| 05.02.2025 | 37,23 | 37,41 | 36,63 | 37,18 | -0,46% | - |
| 04.02.2025 | 37,59 | 37,69 | 36,79 | 37,35 | -0,48% | - |
| 03.02.2025 | 39,18 | 39,60 | 37,29 | 37,53 | -5,23% | - |
| 31.01.2025 | 39,28 | 39,90 | 39,18 | 39,60 | 0,76% | - |
| 30.01.2025 | 39,19 | 40,91 | 39,14 | 39,30 | 0,10% | - |
| 29.01.2025 | 37,24 | 39,54 | 36,87 | 39,26 | 5,42% | - |
| 28.01.2025 | 42,75 | 42,75 | 36,19 | 37,24 | -16,24% | - |
| 27.01.2025 | 44,12 | 44,55 | 43,20 | 44,46 | 0,27% | - |
| 24.01.2025 | 45,09 | 45,49 | 44,08 | 44,34 | -2,25% | - |
| 23.01.2025 | 45,67 | 45,95 | 45,05 | 45,36 | -0,48% | - |
| 22.01.2025 | 45,64 | 46,57 | 45,31 | 45,58 | 0,46% | - |
| 21.01.2025 | 45,60 | 45,60 | 44,46 | 45,37 | -0,48% | - |
| 20.01.2025 | 45,01 | 45,74 | 44,77 | 45,59 | 0,89% | - |
| 17.01.2025 | 46,20 | 46,22 | 44,93 | 45,19 | -1,93% | - |
| 16.01.2025 | 44,46 | 46,25 | 44,43 | 46,08 | 3,64% | - |
| 15.01.2025 | 44,69 | 45,13 | 44,35 | 44,46 | -0,63% | - |
| 14.01.2025 | 45,50 | 45,51 | 44,28 | 44,74 | -1,65% | - |
| 13.01.2025 | 45,52 | 45,59 | 44,94 | 45,49 | 0,11% | - |
| 10.01.2025 | 45,96 | 46,27 | 45,37 | 45,44 | -0,72% | 250,00 |
| 09.01.2025 | 45,47 | 46,02 | 45,39 | 45,77 | 0,33% | - |
| 08.01.2025 | 46,02 | 46,22 | 45,03 | 45,62 | -0,70% | 100,00 |
| 07.01.2025 | 45,92 | 46,76 | 45,75 | 45,94 | 0,00% | - |
| 06.01.2025 | 45,64 | 46,04 | 44,92 | 45,94 | 0,79% | - |
| 03.01.2025 | 46,44 | 46,76 | 45,58 | 45,58 | -1,68% | - |
| 02.01.2025 | 45,50 | 46,53 | 45,36 | 46,36 | 2,54% | - |
| 30.12.2024 | 45,33 | 45,49 | 44,97 | 45,21 | -0,09% | - |
| 27.12.2024 | 45,17 | 45,96 | 45,09 | 45,25 | 0,49% | - |
| 23.12.2024 | 44,92 | 45,51 | 44,32 | 45,03 | 0,31% | - |
| 20.12.2024 | 44,77 | 45,15 | 43,25 | 44,89 | 0,16% | - |
| 19.12.2024 | 49,66 | 50,22 | 43,45 | 44,82 | -10,73% | - |
| 18.12.2024 | 49,22 | 50,43 | 48,95 | 50,21 | 2,06% | - |
| 17.12.2024 | 48,88 | 49,93 | 48,86 | 49,19 | 0,45% | - |
| 16.12.2024 | 49,06 | 49,18 | 48,57 | 48,97 | -0,37% | - |
| 13.12.2024 | 49,20 | 49,38 | 48,64 | 49,15 | 0,33% | - |
| 12.12.2024 | 49,36 | 49,57 | 48,96 | 48,99 | -0,41% | - |
| 11.12.2024 | 49,90 | 49,92 | 49,09 | 49,19 | -1,35% | - |
| 10.12.2024 | 49,97 | 50,02 | 49,50 | 49,87 | -0,28% | - |
| 09.12.2024 | 49,56 | 50,13 | 49,48 | 50,01 | 0,80% | - |
| 06.12.2024 | 49,34 | 49,69 | 49,20 | 49,61 | 0,45% | - |
| 05.12.2024 | 49,01 | 49,55 | 48,95 | 49,39 | 0,24% | - |
| 04.12.2024 | 48,35 | 49,29 | 48,33 | 49,27 | 1,32% | - |
| 03.12.2024 | 48,80 | 49,11 | 48,07 | 48,63 | -0,43% | - |
| 02.12.2024 | 46,93 | 48,95 | 46,79 | 48,84 | 3,41% | - |
| 29.11.2024 | 46,97 | 47,49 | 46,87 | 47,23 | 0,23% | - |
| 28.11.2024 | 47,48 | 47,69 | 46,98 | 47,12 | -0,40% | - |
| 27.11.2024 | 47,60 | 48,02 | 47,13 | 47,31 | -0,69% | - |
| 26.11.2024 | 47,45 | 47,96 | 47,16 | 47,64 | 0,04% | - |
| 25.11.2024 | 47,89 | 48,30 | 47,39 | 47,62 | -0,19% | - |
| 22.11.2024 | 46,26 | 47,77 | 46,22 | 47,71 | 3,02% | - |
| 21.11.2024 | 46,55 | 46,71 | 45,69 | 46,31 | -0,47% | - |
| 20.11.2024 | 45,85 | 47,36 | 45,82 | 46,53 | -0,11% | - |
| 19.11.2024 | 45,91 | 47,03 | 45,83 | 46,58 | 1,35% | - |
| 18.11.2024 | 45,90 | 46,12 | 45,70 | 45,96 | 0,37% | - |
| 15.11.2024 | 45,71 | 46,12 | 45,04 | 45,79 | -0,20% | - |
| 14.11.2024 | 45,25 | 46,20 | 44,91 | 45,88 | 0,97% | - |
| 13.11.2024 | 44,74 | 45,52 | 44,53 | 45,44 | 1,43% | 400,00 |
| 12.11.2024 | 44,35 | 45,00 | 44,20 | 44,80 | 0,49% | - |
| 11.11.2024 | 45,76 | 46,13 | 44,52 | 44,58 | -2,39% | - |
| 08.11.2024 | 43,93 | 46,21 | 43,84 | 45,67 | 3,70% | - |
| 07.11.2024 | 43,23 | 44,09 | 43,05 | 44,04 | 1,99% | - |
| 06.11.2024 | 43,10 | 43,65 | 42,71 | 43,18 | 0,35% | - |
| 05.11.2024 | 43,01 | 43,15 | 42,28 | 43,03 | 0,30% | - |
| 04.11.2024 | 42,90 | 43,29 | 41,93 | 42,90 | 0,40% | - |
| 01.11.2024 | 43,77 | 44,69 | 42,62 | 42,73 | -2,53% | - |
| 31.10.2024 | 39,63 | 44,65 | 39,55 | 43,84 | 10,12% | - |
| 30.10.2024 | 41,57 | 41,90 | 39,20 | 39,81 | -4,39% | - |
| 29.10.2024 | 41,40 | 41,77 | 41,13 | 41,64 | 0,65% | - |
| 28.10.2024 | 41,39 | 41,58 | 41,02 | 41,37 | 0,98% | - |
| 25.10.2024 | 41,74 | 41,88 | 40,88 | 40,97 | -1,84% | - |
| 24.10.2024 | 40,98 | 42,08 | 40,77 | 41,74 | 2,00% | - |
| 23.10.2024 | 41,02 | 41,26 | 40,47 | 40,92 | -0,22% | - |
| 22.10.2024 | 41,10 | 41,16 | 39,66 | 41,01 | -0,34% | - |
| 21.10.2024 | 42,16 | 42,43 | 41,03 | 41,15 | -2,65% | - |
| 18.10.2024 | 41,88 | 42,35 | 41,71 | 42,27 | 0,91% | - |
| 17.10.2024 | 41,76 | 42,29 | 41,51 | 41,89 | 0,14% | - |
| 16.10.2024 | 41,06 | 42,03 | 40,90 | 41,83 | 1,83% | - |
| 15.10.2024 | 41,50 | 42,02 | 40,60 | 41,08 | -1,08% | - |
| 14.10.2024 | 40,94 | 41,57 | 40,64 | 41,53 | 1,47% | - |
| 11.10.2024 | 39,80 | 41,34 | 39,77 | 40,93 | 2,43% | - |
| 10.10.2024 | 40,28 | 40,36 | 39,51 | 39,96 | -1,02% | - |
| 09.10.2024 | 40,29 | 40,60 | 39,92 | 40,37 | 0,10% | - |
| 08.10.2024 | 39,74 | 40,58 | 39,50 | 40,33 | 0,75% | - |
| 07.10.2024 | 40,19 | 40,96 | 39,57 | 40,03 | -0,89% | - |