277,959DKK
2,72%
Echtzeit-Aktienkurs Netcompany Group A/S
Bid:
Ask:
Aktienkurse zur Netcompany Group A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 272,40 | 276,60 | 267,20 | 273,00 | 0,89% | 45.961,00 |
| 10.04.2025 | 278,40 | 279,20 | 269,80 | 270,60 | 5,37% | 91.269,00 |
| 09.04.2025 | 262,20 | 266,20 | 256,20 | 256,80 | -5,52% | 53.772,00 |
| 08.04.2025 | 266,00 | 273,00 | 262,40 | 271,80 | 3,35% | 67.006,00 |
| 07.04.2025 | 250,20 | 271,60 | 249,40 | 263,00 | -1,50% | 126.402,00 |
| 04.04.2025 | 266,20 | 277,00 | 264,40 | 267,00 | -0,96% | 169.612,00 |
| 03.04.2025 | 258,80 | 272,40 | 258,40 | 269,60 | 2,67% | 104.944,00 |
| 02.04.2025 | 259,80 | 263,40 | 255,60 | 262,60 | 0,31% | 80.102,00 |
| 01.04.2025 | 259,80 | 264,80 | 257,60 | 261,80 | 1,79% | 47.468,00 |
| 31.03.2025 | 266,40 | 267,20 | 257,20 | 257,20 | -4,46% | 96.063,00 |
| 28.03.2025 | 266,40 | 271,80 | 266,20 | 269,20 | 1,05% | 47.242,00 |
| 27.03.2025 | 276,40 | 276,60 | 265,80 | 266,40 | -3,97% | 66.959,00 |
| 26.03.2025 | 273,40 | 277,40 | 268,40 | 277,40 | 2,21% | 110.756,00 |
| 25.03.2025 | 272,20 | 276,20 | 270,60 | 271,40 | 0,15% | 84.720,00 |
| 24.03.2025 | 275,00 | 275,00 | 270,20 | 271,00 | -0,88% | 38.378,00 |
| 21.03.2025 | 271,20 | 274,60 | 267,20 | 273,40 | 0,00% | 134.490,00 |
| 20.03.2025 | 283,80 | 284,40 | 272,20 | 273,40 | -3,46% | 97.419,00 |
| 19.03.2025 | 277,40 | 285,20 | 275,60 | 283,20 | 2,09% | 105.166,00 |
| 18.03.2025 | 281,00 | 283,80 | 276,80 | 277,40 | -1,07% | 171.894,00 |
| 17.03.2025 | 278,40 | 281,60 | 278,00 | 280,40 | 0,72% | 55.019,00 |
| 14.03.2025 | 278,00 | 279,80 | 275,40 | 278,40 | 0,22% | 71.175,00 |
| 13.03.2025 | 270,20 | 278,60 | 268,80 | 277,80 | 2,43% | 85.787,00 |
| 12.03.2025 | 281,80 | 284,00 | 271,20 | 271,20 | -3,42% | 75.750,00 |
| 11.03.2025 | 288,80 | 289,20 | 277,60 | 280,80 | -3,11% | 101.416,00 |
| 10.03.2025 | 294,80 | 297,40 | 286,80 | 289,80 | -1,70% | 68.106,00 |
| 07.03.2025 | 300,00 | 300,00 | 290,80 | 294,80 | -1,34% | 79.558,00 |
| 06.03.2025 | 284,40 | 301,00 | 284,20 | 298,80 | 5,29% | 101.542,00 |
| 05.03.2025 | 285,00 | 290,80 | 283,20 | 283,80 | -0,07% | 124.555,00 |
| 04.03.2025 | 291,00 | 292,60 | 283,40 | 284,00 | -3,07% | 114.553,00 |
| 03.03.2025 | 294,60 | 296,20 | 291,60 | 293,00 | -0,68% | 81.047,00 |
| 28.02.2025 | 293,00 | 295,80 | 291,00 | 295,00 | 0,00% | 224.967,00 |
| 27.02.2025 | 294,00 | 296,60 | 292,20 | 295,00 | -0,14% | 72.463,00 |
| 26.02.2025 | 294,00 | 301,00 | 293,80 | 295,40 | 0,82% | 113.786,00 |
| 25.02.2025 | 293,00 | 295,40 | 291,40 | 293,00 | -0,07% | 104.509,00 |
| 24.02.2025 | 289,80 | 294,80 | 289,00 | 293,20 | 1,10% | 69.327,00 |
| 21.02.2025 | 292,00 | 292,00 | 285,40 | 290,00 | 0,62% | 93.045,00 |
| 20.02.2025 | 286,40 | 291,40 | 286,40 | 288,20 | 0,28% | 90.664,00 |
| 19.02.2025 | 280,60 | 287,40 | 279,80 | 287,40 | 2,28% | 194.886,00 |
| 18.02.2025 | 283,60 | 286,40 | 279,00 | 281,00 | -1,06% | 243.198,00 |
| 17.02.2025 | 285,20 | 287,40 | 283,20 | 284,00 | -0,84% | 42.061,00 |
| 14.02.2025 | 285,00 | 287,00 | 282,20 | 286,40 | 0,49% | 46.870,00 |
| 13.02.2025 | 283,80 | 286,00 | 282,00 | 285,00 | 1,06% | 144.373,00 |
| 12.02.2025 | 284,80 | 286,00 | 280,60 | 282,00 | -0,49% | 106.478,00 |
| 11.02.2025 | 281,40 | 290,40 | 281,40 | 283,40 | 0,35% | 117.213,00 |
| 10.02.2025 | 305,20 | 305,20 | 277,40 | 282,40 | 0,64% | 228.951,00 |
| 07.02.2025 | 279,20 | 282,40 | 279,20 | 280,60 | 0,21% | 41.403,00 |
| 06.02.2025 | 279,20 | 280,80 | 276,20 | 280,00 | 0,72% | 64.311,00 |
| 05.02.2025 | 278,60 | 279,20 | 273,20 | 278,00 | -0,14% | 95.881,00 |
| 04.02.2025 | 278,00 | 281,40 | 274,60 | 278,40 | 0,14% | 93.762,00 |
| 03.02.2025 | 290,00 | 291,20 | 278,00 | 278,00 | -5,44% | 229.679,00 |
| 31.01.2025 | 296,00 | 297,60 | 292,60 | 294,00 | -0,07% | 83.231,00 |
| 30.01.2025 | 295,00 | 305,80 | 292,00 | 294,20 | 1,03% | 206.386,00 |
| 29.01.2025 | 279,20 | 295,00 | 275,00 | 291,20 | 5,20% | 599.285,00 |
| 28.01.2025 | 283,80 | 288,60 | 270,00 | 276,80 | -16,88% | 1.075.874,00 |
| 27.01.2025 | 329,00 | 333,00 | 322,40 | 333,00 | 0,67% | 118.574,00 |
| 24.01.2025 | 336,40 | 339,20 | 328,80 | 330,80 | -1,78% | 163.172,00 |
| 23.01.2025 | 339,00 | 343,00 | 336,00 | 336,80 | -1,06% | 86.732,00 |
| 22.01.2025 | 343,00 | 347,00 | 337,80 | 340,40 | 0,29% | 124.514,00 |
| 21.01.2025 | 338,20 | 339,40 | 331,40 | 339,40 | 0,00% | 50.363,00 |
| 20.01.2025 | 335,60 | 340,40 | 334,80 | 339,40 | 1,13% | 60.309,00 |
| 17.01.2025 | 341,80 | 343,40 | 335,00 | 335,60 | -2,27% | 110.204,00 |
| 16.01.2025 | 338,00 | 344,60 | 337,00 | 343,40 | 3,25% | 161.596,00 |
| 15.01.2025 | 333,60 | 336,60 | 330,80 | 332,60 | -0,30% | 131.639,00 |
| 14.01.2025 | 336,20 | 340,00 | 329,60 | 333,60 | -1,30% | 93.225,00 |
| 13.01.2025 | 339,00 | 340,20 | 335,00 | 338,00 | -0,29% | 78.270,00 |
| 10.01.2025 | 343,00 | 345,40 | 338,40 | 339,00 | -0,76% | 93.447,00 |
| 09.01.2025 | 340,00 | 343,40 | 340,00 | 341,60 | 0,47% | 32.533,00 |
| 08.01.2025 | 343,80 | 344,00 | 336,20 | 340,00 | -1,05% | 76.252,00 |
| 07.01.2025 | 342,00 | 349,00 | 341,80 | 343,60 | 0,47% | 112.771,00 |
| 06.01.2025 | 341,00 | 343,40 | 335,20 | 342,00 | 0,18% | 120.706,00 |
| 03.01.2025 | 347,00 | 348,60 | 340,00 | 341,40 | -1,61% | 75.692,00 |
| 02.01.2025 | 340,00 | 347,00 | 339,80 | 347,00 | 2,36% | 90.563,00 |
| 30.12.2024 | 337,20 | 339,80 | 335,40 | 339,00 | 0,00% | 63.128,00 |
| 27.12.2024 | 337,20 | 343,00 | 336,40 | 339,00 | 1,07% | 54.788,00 |
| 23.12.2024 | 332,60 | 339,20 | 330,60 | 335,40 | 0,84% | 62.163,00 |
| 20.12.2024 | 328,40 | 337,00 | 322,20 | 332,60 | -0,18% | 345.634,00 |
| 19.12.2024 | 362,00 | 363,00 | 324,00 | 333,20 | -11,10% | 447.386,00 |
| 18.12.2024 | 367,00 | 375,80 | 365,40 | 374,80 | 2,07% | 107.815,00 |
| 17.12.2024 | 367,20 | 372,20 | 364,60 | 367,20 | 0,33% | 111.233,00 |
| 16.12.2024 | 364,20 | 366,80 | 362,20 | 366,00 | 0,00% | 60.732,00 |
| 13.12.2024 | 365,00 | 368,00 | 362,40 | 366,00 | 0,00% | 57.807,00 |
| 12.12.2024 | 367,40 | 370,00 | 365,00 | 366,00 | -0,38% | 86.276,00 |
| 11.12.2024 | 371,40 | 372,00 | 365,60 | 367,40 | -0,81% | 74.952,00 |
| 10.12.2024 | 372,00 | 373,00 | 369,00 | 370,40 | -0,38% | 49.044,00 |
| 09.12.2024 | 371,20 | 373,80 | 369,20 | 371,80 | 0,49% | 60.847,00 |
| 06.12.2024 | 368,80 | 370,80 | 366,80 | 370,00 | 0,33% | 52.454,00 |
| 05.12.2024 | 366,40 | 369,20 | 365,60 | 368,80 | 0,66% | 58.644,00 |
| 04.12.2024 | 363,00 | 367,40 | 361,80 | 366,40 | 1,22% | 61.647,00 |
| 03.12.2024 | 364,00 | 366,20 | 358,60 | 362,00 | -0,55% | 72.820,00 |
| 02.12.2024 | 351,60 | 365,00 | 351,60 | 364,00 | 3,53% | 116.338,00 |
| 29.11.2024 | 353,00 | 354,00 | 350,20 | 351,60 | 0,29% | 65.179,00 |
| 28.11.2024 | 352,00 | 355,40 | 350,40 | 350,60 | -0,40% | 90.318,00 |
| 27.11.2024 | 355,20 | 358,00 | 352,00 | 352,00 | -1,12% | 91.804,00 |
| 26.11.2024 | 353,00 | 357,80 | 350,40 | 356,00 | 0,34% | 85.304,00 |
| 25.11.2024 | 356,00 | 360,40 | 354,40 | 354,80 | -0,06% | 109.940,00 |
| 22.11.2024 | 344,60 | 355,00 | 344,60 | 355,00 | 3,08% | 104.052,00 |
| 21.11.2024 | 346,62 | 348,07 | 341,14 | 344,40 | -0,75% | - |
| 20.11.2024 | 350,00 | 353,40 | 345,00 | 347,00 | 0,17% | 115.453,00 |
| 19.11.2024 | 343,20 | 351,00 | 342,40 | 346,40 | 1,41% | 236.455,00 |
| 18.11.2024 | 341,60 | 344,20 | 341,20 | 341,60 | 0,00% | 147.437,00 |