Echtzeit-Aktienkurs Nilfis Holding A/S
Bid:
Ask:
Aktienkurse zur Nilfis Holding A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 81,60 | 81,60 | 78,10 | 78,10 | -3,58% | 77.695,00 |
| 07.04.2025 | 76,90 | 82,50 | 74,30 | 81,00 | 3,71% | 64.822,00 |
| 04.04.2025 | 82,00 | 82,10 | 78,10 | 78,10 | -5,79% | 47.955,00 |
| 03.04.2025 | 83,40 | 84,10 | 82,20 | 82,90 | -2,24% | 42.036,00 |
| 02.04.2025 | 86,60 | 86,60 | 84,50 | 84,80 | -2,64% | 38.164,00 |
| 01.04.2025 | 89,80 | 89,80 | 85,40 | 87,10 | 0,35% | 34.169,00 |
| 31.03.2025 | 88,20 | 89,50 | 85,70 | 86,80 | -1,48% | 42.096,00 |
| 28.03.2025 | 90,20 | 90,20 | 87,70 | 88,10 | -1,67% | 22.651,00 |
| 27.03.2025 | 93,30 | 93,30 | 89,50 | 89,60 | -3,34% | 30.860,00 |
| 26.03.2025 | 94,00 | 94,40 | 92,70 | 92,70 | -0,96% | 13.946,00 |
| 25.03.2025 | 93,80 | 93,80 | 92,00 | 93,60 | 1,19% | 25.416,00 |
| 24.03.2025 | 96,30 | 97,00 | 92,50 | 92,50 | -3,85% | 32.192,00 |
| 21.03.2025 | 96,80 | 96,80 | 95,10 | 96,20 | -0,62% | 43.511,00 |
| 20.03.2025 | 96,70 | 96,90 | 95,00 | 96,80 | 0,94% | 35.789,00 |
| 19.03.2025 | 95,50 | 96,40 | 94,80 | 95,90 | 0,63% | 17.206,00 |
| 18.03.2025 | 96,70 | 96,90 | 94,70 | 95,30 | -1,24% | 16.999,00 |
| 17.03.2025 | 92,30 | 97,40 | 92,30 | 96,50 | 3,54% | 98.106,00 |
| 14.03.2025 | 92,90 | 93,90 | 89,90 | 93,20 | 3,56% | 37.539,00 |
| 13.03.2025 | 90,30 | 91,60 | 89,80 | 90,00 | -0,33% | 20.475,00 |
| 12.03.2025 | 93,50 | 93,50 | 90,20 | 90,30 | 0,00% | 30.422,00 |
| 11.03.2025 | 92,00 | 92,70 | 90,30 | 90,30 | -2,90% | 42.912,00 |
| 10.03.2025 | 94,00 | 94,30 | 92,00 | 93,00 | -0,85% | 41.615,00 |
| 07.03.2025 | 95,50 | 95,50 | 93,40 | 93,80 | -0,85% | 37.033,00 |
| 06.03.2025 | 95,00 | 96,80 | 93,90 | 94,60 | 0,11% | 52.506,00 |
| 05.03.2025 | 94,50 | 95,60 | 94,20 | 94,50 | 1,72% | 18.426,00 |
| 04.03.2025 | 97,30 | 97,40 | 92,80 | 92,90 | -4,72% | 67.640,00 |
| 03.03.2025 | 93,30 | 98,70 | 93,30 | 97,50 | 4,50% | 91.437,00 |
| 28.02.2025 | 94,60 | 96,20 | 93,30 | 93,30 | -1,89% | 608.418,00 |
| 27.02.2025 | 97,40 | 97,40 | 94,10 | 95,10 | -1,45% | 131.905,00 |
| 26.02.2025 | 95,80 | 98,10 | 94,90 | 96,50 | 0,84% | 88.882,00 |
| 25.02.2025 | 96,10 | 97,70 | 95,00 | 95,70 | -0,52% | 131.984,00 |
| 24.02.2025 | 99,60 | 99,90 | 96,10 | 96,20 | -4,37% | 146.037,00 |
| 21.02.2025 | 103,60 | 104,40 | 98,70 | 100,60 | -2,52% | 107.623,00 |
| 20.02.2025 | 110,00 | 115,00 | 102,60 | 103,20 | -4,62% | 76.424,00 |
| 19.02.2025 | 108,00 | 109,20 | 107,40 | 108,20 | 0,74% | 24.256,00 |
| 18.02.2025 | 110,00 | 110,80 | 106,20 | 107,40 | -2,72% | 50.981,00 |
| 17.02.2025 | 110,20 | 111,00 | 108,40 | 110,40 | 0,55% | 17.662,00 |
| 14.02.2025 | 109,80 | 110,40 | 107,60 | 109,80 | -0,90% | 19.300,00 |
| 13.02.2025 | 110,80 | 111,00 | 107,00 | 110,80 | 1,84% | 16.147,00 |
| 12.02.2025 | 108,20 | 109,60 | 107,20 | 108,80 | -0,91% | 23.498,00 |
| 11.02.2025 | 110,00 | 110,60 | 108,80 | 109,80 | 0,18% | 13.157,00 |
| 10.02.2025 | 109,80 | 110,00 | 108,40 | 109,60 | 0,92% | 15.735,00 |
| 07.02.2025 | 107,20 | 110,00 | 106,80 | 108,60 | 1,31% | 36.550,00 |
| 06.02.2025 | 106,00 | 107,40 | 106,00 | 107,20 | 0,94% | 20.275,00 |
| 05.02.2025 | 108,40 | 108,40 | 106,20 | 106,20 | -2,03% | 15.729,00 |
| 04.02.2025 | 110,80 | 110,80 | 107,20 | 108,40 | -1,45% | 28.976,00 |
| 03.02.2025 | 110,80 | 112,20 | 109,40 | 110,00 | -2,48% | 19.646,00 |
| 31.01.2025 | 113,80 | 113,80 | 112,20 | 112,80 | 0,18% | 13.548,00 |
| 30.01.2025 | 110,60 | 113,40 | 110,60 | 112,60 | 0,36% | 6.376,00 |
| 29.01.2025 | 113,40 | 114,20 | 111,60 | 112,20 | -1,06% | 28.015,00 |
| 28.01.2025 | 111,00 | 114,20 | 109,60 | 113,40 | 3,85% | 52.635,00 |
| 27.01.2025 | 107,60 | 109,20 | 107,00 | 109,20 | 0,74% | 15.621,00 |
| 24.01.2025 | 107,20 | 110,00 | 107,20 | 108,40 | 1,12% | 20.298,00 |
| 23.01.2025 | 106,20 | 107,20 | 105,00 | 107,20 | 0,00% | 12.642,00 |
| 22.01.2025 | 108,60 | 109,20 | 106,80 | 107,20 | -1,29% | 19.374,00 |
| 21.01.2025 | 107,20 | 108,80 | 107,00 | 108,60 | 0,56% | 15.285,00 |
| 20.01.2025 | 106,60 | 108,60 | 106,00 | 108,00 | 0,37% | 8.078,00 |
| 17.01.2025 | 107,20 | 108,20 | 106,80 | 107,60 | 0,37% | 22.436,00 |
| 16.01.2025 | 111,60 | 111,60 | 106,00 | 107,20 | -3,42% | 33.016,00 |
| 15.01.2025 | 109,20 | 111,40 | 109,00 | 111,00 | 1,83% | 30.733,00 |
| 14.01.2025 | 109,00 | 109,60 | 108,00 | 109,00 | 1,30% | 24.033,00 |
| 13.01.2025 | 105,20 | 108,00 | 105,20 | 107,60 | 0,00% | 22.394,00 |
| 10.01.2025 | 104,60 | 109,00 | 104,60 | 107,60 | 2,28% | 44.968,00 |
| 09.01.2025 | 102,40 | 105,20 | 102,40 | 105,20 | 2,53% | 11.422,00 |
| 08.01.2025 | 104,20 | 104,20 | 102,40 | 102,60 | -1,91% | 26.513,00 |
| 07.01.2025 | 106,00 | 106,00 | 104,40 | 104,60 | -0,95% | 16.231,00 |
| 06.01.2025 | 106,80 | 106,80 | 105,00 | 105,60 | -1,49% | 13.958,00 |
| 03.01.2025 | 105,80 | 107,40 | 105,00 | 107,20 | 1,13% | 27.017,00 |
| 02.01.2025 | 104,00 | 106,40 | 104,00 | 106,00 | 1,53% | 24.394,00 |
| 30.12.2024 | 103,80 | 106,60 | 103,80 | 104,40 | -1,32% | 24.246,00 |
| 27.12.2024 | 104,80 | 106,80 | 104,80 | 105,80 | 1,15% | 46.891,00 |
| 23.12.2024 | 102,60 | 105,40 | 102,40 | 104,60 | 0,77% | 25.027,00 |
| 20.12.2024 | 104,20 | 104,20 | 101,20 | 103,80 | -0,38% | 39.230,00 |
| 19.12.2024 | 107,40 | 107,40 | 103,60 | 104,20 | -2,98% | 33.403,00 |
| 18.12.2024 | 108,80 | 108,80 | 106,40 | 107,40 | 0,94% | 12.786,00 |
| 17.12.2024 | 106,60 | 107,60 | 106,00 | 106,40 | -2,03% | 17.629,00 |
| 16.12.2024 | 108,60 | 108,80 | 106,40 | 108,60 | 0,00% | 32.961,00 |
| 13.12.2024 | 112,40 | 112,40 | 108,60 | 108,60 | -2,34% | 28.647,00 |
| 12.12.2024 | 111,60 | 112,00 | 111,00 | 111,20 | -0,36% | 21.417,00 |
| 11.12.2024 | 110,00 | 111,60 | 109,40 | 111,60 | 1,09% | 34.251,00 |
| 10.12.2024 | 110,00 | 111,00 | 109,20 | 110,40 | 0,00% | 128.784,00 |
| 09.12.2024 | 107,80 | 110,60 | 107,80 | 110,40 | 1,66% | 32.514,00 |
| 06.12.2024 | 108,40 | 108,80 | 107,60 | 108,60 | 0,74% | 10.935,00 |
| 05.12.2024 | 107,60 | 108,00 | 106,60 | 107,80 | 0,00% | 24.826,00 |
| 04.12.2024 | 105,00 | 108,20 | 105,00 | 107,80 | 1,70% | 33.515,00 |
| 03.12.2024 | 106,80 | 107,80 | 105,00 | 106,00 | -0,38% | 123.152,00 |
| 02.12.2024 | 106,60 | 108,00 | 106,00 | 106,40 | -0,19% | 22.344,00 |
| 29.11.2024 | 106,20 | 107,00 | 105,80 | 106,60 | 0,19% | 12.547,00 |
| 28.11.2024 | 105,20 | 107,20 | 105,20 | 106,40 | 1,14% | 20.956,00 |
| 27.11.2024 | 106,60 | 106,60 | 103,60 | 105,20 | -0,57% | 30.035,00 |
| 26.11.2024 | 106,60 | 107,80 | 105,00 | 105,80 | -0,75% | 23.814,00 |
| 25.11.2024 | 107,20 | 108,60 | 106,00 | 106,60 | -0,37% | 64.961,00 |
| 22.11.2024 | 106,60 | 108,00 | 105,80 | 107,00 | 0,75% | 22.268,00 |
| 20.11.2024 | 105,60 | 107,00 | 105,40 | 106,20 | 0,76% | 26.117,00 |
| 19.11.2024 | 113,00 | 113,60 | 103,80 | 105,40 | -6,73% | 92.832,00 |
| 18.11.2024 | 109,60 | 113,60 | 108,40 | 113,00 | 4,63% | 51.295,00 |
| 15.11.2024 | 109,20 | 109,20 | 103,80 | 108,00 | -2,88% | 1.066.964,00 |
| 14.11.2024 | 108,20 | 111,40 | 108,20 | 111,20 | 2,02% | 43.448,00 |
| 13.11.2024 | 114,40 | 114,40 | 108,80 | 109,00 | -0,91% | 14.890,00 |
| 12.11.2024 | 117,00 | 117,00 | 110,00 | 110,00 | -2,65% | 24.837,00 |