308,273DKK
0,55%
Echtzeit-Aktienkurs Netcompany Group A/S
Bid:
Ask:
Aktienkurse zur Netcompany Group A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 305,97 | 308,10 | 305,34 | 307,80 | 0,39% | - |
| 08.05.2024 | 312,00 | 312,00 | 304,00 | 306,60 | -2,17% | 219.657,00 |
| 07.05.2024 | 305,20 | 318,00 | 300,00 | 313,40 | 7,33% | 442.445,00 |
| 06.05.2024 | 287,80 | 292,40 | 279,60 | 292,00 | 4,21% | 351.064,00 |
| 03.05.2024 | 279,40 | 291,40 | 275,80 | 280,20 | 7,03% | 616.063,00 |
| 02.05.2024 | 258,00 | 262,40 | 255,80 | 261,80 | 1,79% | 219.723,00 |
| 01.05.2024 | 255,00 | 257,80 | 251,60 | 257,20 | 0,63% | 75.387,00 |
| 30.04.2024 | 260,00 | 261,00 | 254,80 | 255,60 | -0,39% | 186.718,00 |
| 29.04.2024 | 254,20 | 257,20 | 252,40 | 256,60 | 1,34% | 84.654,00 |
| 26.04.2024 | 255,20 | 257,20 | 253,20 | 253,20 | -0,31% | 123.799,00 |
| 25.04.2024 | 264,20 | 264,20 | 253,60 | 254,00 | -3,86% | 89.687,00 |
| 24.04.2024 | 261,80 | 267,40 | 261,00 | 264,20 | 0,92% | 124.240,00 |
| 23.04.2024 | 256,60 | 264,20 | 255,60 | 261,80 | 2,75% | 182.715,00 |
| 22.04.2024 | 255,40 | 259,00 | 254,00 | 254,80 | 0,31% | 77.851,00 |
| 19.04.2024 | 251,00 | 255,20 | 250,40 | 254,00 | 0,32% | 91.373,00 |
| 18.04.2024 | 256,40 | 257,20 | 251,80 | 253,20 | -0,78% | 104.925,00 |
| 17.04.2024 | 259,00 | 261,80 | 255,20 | 255,20 | -1,16% | 94.264,00 |
| 16.04.2024 | 259,40 | 260,40 | 254,60 | 258,20 | -1,97% | 290.169,00 |
| 15.04.2024 | 266,80 | 271,60 | 262,60 | 263,40 | -1,64% | 117.284,00 |
| 12.04.2024 | 286,60 | 286,60 | 266,80 | 267,80 | -4,77% | 221.218,00 |
| 11.04.2024 | 278,40 | 283,80 | 277,20 | 281,20 | 0,72% | 84.316,00 |
| 10.04.2024 | 286,80 | 289,20 | 279,20 | 279,20 | -2,65% | 79.933,00 |
| 09.04.2024 | 288,00 | 292,80 | 285,20 | 286,80 | -0,07% | 78.741,00 |
| 08.04.2024 | 294,00 | 295,80 | 284,20 | 287,00 | -2,11% | 101.853,00 |
| 05.04.2024 | 290,00 | 295,00 | 290,00 | 293,20 | -0,74% | 63.591,00 |
| 04.04.2024 | 289,80 | 297,00 | 289,20 | 295,40 | 2,29% | 171.154,00 |
| 03.04.2024 | 292,80 | 296,20 | 288,00 | 288,80 | -1,37% | 101.072,00 |
| 02.04.2024 | 287,20 | 297,40 | 286,80 | 292,80 | 2,74% | 143.061,00 |
| 27.03.2024 | 279,90 | 285,60 | 278,50 | 285,00 | 1,68% | 67.408,00 |
| 26.03.2024 | 279,60 | 282,20 | 278,50 | 280,30 | 0,21% | 78.187,00 |
| 25.03.2024 | 284,00 | 284,00 | 278,30 | 279,70 | -1,72% | 98.230,00 |
| 22.03.2024 | 282,00 | 285,20 | 282,00 | 284,60 | 0,53% | 68.993,00 |
| 21.03.2024 | 288,10 | 291,30 | 283,00 | 283,10 | -1,19% | 136.673,00 |
| 20.03.2024 | 284,10 | 291,00 | 283,60 | 286,50 | 0,49% | 87.685,00 |
| 19.03.2024 | 284,10 | 286,30 | 283,60 | 285,10 | -0,04% | 82.155,00 |
| 18.03.2024 | 284,70 | 289,70 | 284,60 | 285,20 | 0,18% | 82.855,00 |
| 15.03.2024 | 283,00 | 286,00 | 283,00 | 284,70 | -0,04% | 67.886,00 |
| 14.03.2024 | 282,80 | 288,00 | 280,90 | 284,80 | 0,71% | 86.028,00 |
| 13.03.2024 | 288,60 | 289,40 | 280,90 | 282,80 | -2,01% | 72.171,00 |
| 12.03.2024 | 281,10 | 288,60 | 279,40 | 288,60 | 2,89% | 146.958,00 |
| 11.03.2024 | 286,20 | 287,70 | 279,60 | 280,50 | -2,60% | 110.485,00 |
| 08.03.2024 | 286,00 | 290,30 | 284,10 | 288,00 | 0,59% | 102.605,00 |
| 07.03.2024 | 286,00 | 290,50 | 285,10 | 286,30 | -0,35% | 93.897,00 |
| 06.03.2024 | 288,00 | 289,90 | 285,60 | 287,30 | 0,45% | 88.420,00 |
| 05.03.2024 | 293,50 | 295,00 | 286,00 | 286,00 | -2,56% | 95.133,00 |
| 04.03.2024 | 300,40 | 301,90 | 292,90 | 293,50 | -2,17% | 60.571,00 |
| 01.03.2024 | 298,60 | 300,50 | 297,00 | 300,00 | 1,63% | 99.071,00 |
| 29.02.2024 | 296,60 | 296,90 | 291,90 | 295,20 | -0,54% | 152.550,00 |
| 28.02.2024 | 297,00 | 302,30 | 294,90 | 296,80 | 0,27% | 232.008,00 |
| 27.02.2024 | 287,30 | 297,70 | 262,80 | 296,00 | 2,60% | 715.651,00 |
| 26.02.2024 | 298,50 | 298,50 | 285,00 | 288,50 | -3,83% | 427.083,00 |
| 23.02.2024 | 314,00 | 315,30 | 287,00 | 300,00 | -4,18% | 747.772,00 |
| 22.02.2024 | 311,00 | 317,10 | 305,20 | 313,10 | 1,62% | 156.855,00 |
| 21.02.2024 | 305,00 | 309,00 | 302,30 | 308,10 | 0,65% | 82.599,00 |
| 20.02.2024 | 303,00 | 307,70 | 302,80 | 306,10 | 0,66% | 85.469,00 |
| 19.02.2024 | 303,10 | 309,10 | 300,60 | 304,10 | 0,16% | 107.357,00 |
| 16.02.2024 | 295,20 | 307,20 | 294,50 | 303,60 | 2,85% | 364.680,00 |
| 15.02.2024 | 290,60 | 295,20 | 290,30 | 295,20 | 2,15% | 141.004,00 |
| 14.02.2024 | 288,10 | 290,60 | 286,90 | 289,00 | 0,24% | 51.709,00 |
| 13.02.2024 | 289,90 | 293,20 | 282,80 | 288,30 | -1,67% | 170.326,00 |
| 12.02.2024 | 293,80 | 297,00 | 290,00 | 293,20 | -0,20% | 164.811,00 |
| 09.02.2024 | 296,00 | 296,70 | 289,90 | 293,80 | -0,54% | 116.055,00 |
| 08.02.2024 | 292,00 | 296,80 | 292,00 | 295,40 | 1,76% | 180.612,00 |
| 07.02.2024 | 291,00 | 293,70 | 287,00 | 290,30 | 0,10% | 201.333,00 |
| 06.02.2024 | 283,10 | 290,70 | 282,10 | 290,00 | 2,44% | 199.608,00 |
| 05.02.2024 | 278,30 | 284,20 | 278,20 | 283,10 | 1,40% | 274.230,00 |
| 02.02.2024 | 279,60 | 284,20 | 275,60 | 279,20 | -0,07% | 231.603,00 |
| 01.02.2024 | 275,00 | 280,60 | 273,20 | 279,40 | 1,16% | 176.118,00 |
| 31.01.2024 | 277,30 | 278,00 | 271,70 | 276,20 | -0,40% | 202.464,00 |
| 30.01.2024 | 274,00 | 279,00 | 273,70 | 277,30 | 1,58% | 188.724,00 |
| 29.01.2024 | 277,00 | 277,00 | 268,30 | 273,00 | -1,80% | 291.244,00 |
| 26.01.2024 | 260,00 | 278,90 | 259,00 | 278,00 | 7,54% | 616.342,00 |
| 25.01.2024 | 241,00 | 262,40 | 239,70 | 258,50 | 9,12% | 817.063,00 |
| 24.01.2024 | 236,40 | 241,10 | 235,20 | 236,90 | 1,28% | 157.710,00 |
| 23.01.2024 | 238,10 | 239,70 | 231,40 | 233,90 | -1,43% | 147.779,00 |
| 22.01.2024 | 237,60 | 239,50 | 233,40 | 237,30 | 1,24% | 123.074,00 |
| 19.01.2024 | 236,40 | 238,20 | 232,10 | 234,40 | -0,09% | 176.491,00 |
| 18.01.2024 | 226,00 | 235,40 | 226,00 | 234,60 | 3,76% | 163.918,00 |
| 17.01.2024 | 229,30 | 229,30 | 222,60 | 226,10 | -1,99% | 118.925,00 |
| 16.01.2024 | 224,50 | 231,60 | 222,80 | 230,70 | 2,76% | 226.998,00 |
| 15.01.2024 | 223,00 | 226,30 | 220,50 | 224,50 | 1,13% | 391.122,00 |
| 12.01.2024 | 220,90 | 224,80 | 220,60 | 222,00 | 0,54% | 225.202,00 |
| 11.01.2024 | 223,90 | 228,30 | 220,80 | 220,80 | 0,27% | 201.569,00 |
| 10.01.2024 | 223,70 | 223,70 | 219,80 | 220,20 | -1,26% | 110.887,00 |
| 09.01.2024 | 224,70 | 224,70 | 219,40 | 223,00 | 0,45% | 195.461,00 |
| 08.01.2024 | 221,00 | 223,10 | 216,60 | 222,00 | 0,45% | 170.427,00 |
| 05.01.2024 | 221,50 | 222,30 | 217,50 | 221,00 | -0,32% | 159.240,00 |
| 04.01.2024 | 222,50 | 226,60 | 221,50 | 221,70 | -0,36% | 243.592,00 |
| 03.01.2024 | 221,30 | 223,30 | 218,30 | 222,50 | -0,36% | 234.902,00 |
| 02.01.2024 | 225,60 | 228,50 | 220,50 | 223,30 | -1,02% | 136.264,00 |
| 29.12.2023 | 226,50 | 228,00 | 225,20 | 225,60 | -0,44% | 96.992,00 |
| 28.12.2023 | 229,70 | 232,00 | 225,10 | 226,60 | -1,35% | 174.571,00 |
| 27.12.2023 | 226,90 | 233,90 | 226,80 | 229,70 | 1,50% | 183.022,00 |
| 22.12.2023 | 224,00 | 226,30 | 221,70 | 226,30 | 0,67% | 146.171,00 |
| 21.12.2023 | 221,50 | 225,80 | 220,60 | 224,80 | 0,63% | 122.931,00 |
| 20.12.2023 | 222,20 | 227,50 | 219,00 | 223,40 | 0,59% | 386.667,00 |
| 19.12.2023 | 222,60 | 226,50 | 221,50 | 222,10 | -0,67% | 244.266,00 |
| 18.12.2023 | 230,30 | 231,50 | 223,00 | 223,60 | -3,45% | 207.884,00 |
| 15.12.2023 | 234,90 | 237,60 | 229,50 | 231,60 | -0,09% | 384.835,00 |
| 14.12.2023 | 225,00 | 233,70 | 224,20 | 231,80 | 4,98% | 306.017,00 |