321,022DKK
-0,18%
Echtzeit-Aktienkurs Netcompany Group A/S
Bid:
Ask:
Aktienkurse zur Netcompany Group A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 321,98 | 321,98 | 315,74 | 320,29 | -0,41% | - |
| 04.11.2024 | 318,20 | 323,20 | 312,80 | 321,60 | 1,07% | 66.624,00 |
| 01.11.2024 | 328,60 | 333,80 | 317,60 | 318,20 | -2,39% | 138.556,00 |
| 31.10.2024 | 318,00 | 333,00 | 312,00 | 326,00 | 9,47% | 442.948,00 |
| 30.10.2024 | 311,00 | 312,20 | 292,60 | 297,80 | -4,24% | 121.427,00 |
| 29.10.2024 | 308,20 | 311,80 | 308,00 | 311,00 | 0,84% | 58.492,00 |
| 28.10.2024 | 306,80 | 310,00 | 306,00 | 308,40 | 0,52% | 36.078,00 |
| 25.10.2024 | 311,80 | 312,80 | 305,60 | 306,80 | -1,67% | 39.228,00 |
| 24.10.2024 | 302,60 | 313,80 | 302,60 | 312,00 | 2,03% | 63.674,00 |
| 23.10.2024 | 300,20 | 307,60 | 300,20 | 305,80 | 0,00% | 54.595,00 |
| 22.10.2024 | 304,00 | 307,00 | 295,80 | 305,80 | -0,26% | 69.967,00 |
| 21.10.2024 | 314,20 | 316,40 | 306,00 | 306,60 | -2,67% | 34.355,00 |
| 18.10.2024 | 310,80 | 315,80 | 310,80 | 315,00 | 0,83% | 37.956,00 |
| 17.10.2024 | 310,00 | 315,60 | 310,00 | 312,40 | 0,06% | 49.654,00 |
| 16.10.2024 | 311,20 | 313,60 | 308,80 | 312,20 | 0,67% | 42.758,00 |
| 15.10.2024 | 310,29 | 312,89 | 303,03 | 310,12 | 0,36% | - |
| 14.10.2024 | 304,60 | 309,00 | 303,40 | 309,00 | 1,31% | 59.904,00 |
| 11.10.2024 | 302,00 | 308,60 | 301,20 | 305,00 | 2,69% | 119.406,00 |
| 10.10.2024 | 300,00 | 301,00 | 294,40 | 297,00 | -1,13% | 55.757,00 |
| 09.10.2024 | 299,20 | 302,80 | 297,80 | 300,40 | 0,54% | 60.009,00 |
| 08.10.2024 | 298,00 | 302,60 | 297,80 | 298,80 | -0,27% | 83.046,00 |
| 07.10.2024 | 300,60 | 305,20 | 298,00 | 299,60 | -0,27% | 104.029,00 |
| 04.10.2024 | 296,40 | 303,00 | 296,00 | 300,40 | 1,35% | 69.630,00 |
| 03.10.2024 | 301,00 | 301,60 | 293,20 | 296,40 | -1,72% | 77.843,00 |
| 02.10.2024 | 308,40 | 309,60 | 298,00 | 301,60 | -2,39% | 108.030,00 |
| 01.10.2024 | 307,80 | 314,60 | 306,60 | 309,00 | 0,39% | 81.532,00 |
| 30.09.2024 | 306,40 | 308,20 | 302,20 | 307,80 | 0,46% | 80.808,00 |
| 27.09.2024 | 309,60 | 310,60 | 304,80 | 306,40 | -0,78% | 50.292,00 |
| 26.09.2024 | 310,00 | 315,40 | 307,00 | 308,80 | 1,78% | 66.800,00 |
| 25.09.2024 | 296,60 | 305,00 | 296,20 | 303,40 | 1,40% | 47.891,00 |
| 24.09.2024 | 307,60 | 309,20 | 297,40 | 299,20 | -2,41% | 65.295,00 |
| 23.09.2024 | 313,80 | 313,80 | 305,40 | 306,60 | -2,29% | 34.876,00 |
| 20.09.2024 | 317,00 | 318,00 | 311,80 | 313,80 | -0,88% | 446.719,00 |
| 19.09.2024 | 315,40 | 320,60 | 315,40 | 316,60 | 1,67% | 99.106,00 |
| 18.09.2024 | 317,40 | 317,40 | 309,60 | 311,40 | -1,89% | 53.548,00 |
| 17.09.2024 | 310,20 | 318,00 | 309,40 | 317,40 | 2,32% | 87.495,00 |
| 16.09.2024 | 309,40 | 312,40 | 306,20 | 310,20 | 0,26% | 51.370,00 |
| 13.09.2024 | 309,40 | 312,00 | 306,20 | 309,40 | 0,52% | 52.093,00 |
| 12.09.2024 | 307,00 | 310,40 | 307,00 | 307,80 | 1,25% | 56.082,00 |
| 11.09.2024 | 298,80 | 305,80 | 298,80 | 304,00 | 1,47% | 103.703,00 |
| 10.09.2024 | 296,40 | 304,40 | 296,40 | 299,60 | 0,74% | 74.798,00 |
| 09.09.2024 | 294,60 | 300,80 | 294,60 | 297,40 | 0,95% | 46.440,00 |
| 06.09.2024 | 296,20 | 299,40 | 292,40 | 294,60 | 0,20% | 55.347,00 |
| 05.09.2024 | 293,20 | 296,20 | 292,00 | 294,00 | -0,27% | 47.282,00 |
| 04.09.2024 | 297,00 | 297,00 | 290,60 | 294,80 | -1,60% | 51.935,00 |
| 03.09.2024 | 304,00 | 307,40 | 298,80 | 299,60 | -1,96% | 81.434,00 |
| 02.09.2024 | 306,40 | 307,80 | 301,00 | 305,60 | -0,07% | 71.406,00 |
| 30.08.2024 | 309,20 | 310,40 | 303,20 | 305,80 | -0,91% | 100.263,00 |
| 29.08.2024 | 304,00 | 309,20 | 304,00 | 308,60 | 1,38% | 60.546,00 |
| 28.08.2024 | 303,80 | 307,40 | 303,00 | 304,40 | 0,40% | 68.888,00 |
| 27.08.2024 | 300,00 | 303,20 | 297,20 | 303,20 | 1,00% | 64.551,00 |
| 26.08.2024 | 299,80 | 302,80 | 298,00 | 300,20 | 0,54% | 77.269,00 |
| 23.08.2024 | 298,00 | 300,20 | 294,40 | 298,60 | -0,07% | 141.307,00 |
| 22.08.2024 | 296,00 | 301,00 | 296,00 | 298,80 | -0,33% | 124.270,00 |
| 21.08.2024 | 301,60 | 304,20 | 299,20 | 299,80 | -0,20% | 57.466,00 |
| 20.08.2024 | 300,00 | 306,00 | 299,80 | 300,40 | 0,20% | 98.588,00 |
| 19.08.2024 | 296,00 | 299,80 | 294,40 | 299,80 | 1,70% | 127.449,00 |
| 16.08.2024 | 297,20 | 299,00 | 294,20 | 294,80 | 0,27% | 123.462,00 |
| 15.08.2024 | 297,40 | 300,20 | 288,00 | 294,00 | -2,00% | 128.845,00 |
| 14.08.2024 | 300,00 | 312,00 | 293,00 | 300,00 | 7,30% | 406.558,00 |
| 13.08.2024 | 278,80 | 280,00 | 273,60 | 279,60 | 0,87% | 80.294,00 |
| 12.08.2024 | 279,00 | 282,40 | 275,00 | 277,20 | 0,00% | 58.724,00 |
| 09.08.2024 | 275,00 | 283,40 | 275,00 | 277,20 | 1,24% | 61.823,00 |
| 08.08.2024 | 279,60 | 279,60 | 269,60 | 273,80 | -1,16% | 54.419,00 |
| 07.08.2024 | 274,00 | 277,80 | 272,80 | 277,00 | 1,09% | 65.177,00 |
| 06.08.2024 | 273,40 | 281,40 | 271,80 | 274,00 | 1,41% | 132.757,00 |
| 05.08.2024 | 263,40 | 273,60 | 258,20 | 270,20 | -1,89% | 106.734,00 |
| 02.08.2024 | 285,60 | 285,60 | 274,20 | 275,40 | -3,91% | 180.219,00 |
| 01.08.2024 | 293,40 | 295,00 | 286,40 | 286,60 | -2,32% | 70.420,00 |
| 31.07.2024 | 292,00 | 295,40 | 290,00 | 293,40 | 0,62% | 55.948,00 |
| 30.07.2024 | 287,00 | 291,80 | 286,20 | 291,60 | 2,10% | 53.556,00 |
| 29.07.2024 | 286,80 | 289,00 | 283,00 | 285,60 | -0,42% | 66.629,00 |
| 26.07.2024 | 283,20 | 288,20 | 282,40 | 286,80 | 1,20% | 54.304,00 |
| 25.07.2024 | 290,60 | 290,60 | 280,60 | 283,40 | -2,95% | 76.992,00 |
| 24.07.2024 | 291,00 | 293,60 | 289,60 | 292,00 | 0,00% | 60.726,00 |
| 23.07.2024 | 288,80 | 293,20 | 287,00 | 292,00 | 1,11% | 45.854,00 |
| 22.07.2024 | 282,40 | 291,20 | 282,40 | 288,80 | 1,91% | 41.399,00 |
| 19.07.2024 | 286,00 | 286,80 | 282,80 | 283,40 | -0,91% | 52.646,00 |
| 18.07.2024 | 281,80 | 289,80 | 280,20 | 286,00 | 1,06% | 60.597,00 |
| 17.07.2024 | 284,00 | 284,60 | 281,60 | 283,00 | -0,91% | 83.124,00 |
| 16.07.2024 | 285,20 | 287,60 | 283,80 | 285,60 | -0,63% | 77.963,00 |
| 15.07.2024 | 290,20 | 291,40 | 285,60 | 287,40 | -1,64% | 125.157,00 |
| 12.07.2024 | 290,80 | 292,20 | 289,80 | 292,20 | 0,55% | 44.573,00 |
| 11.07.2024 | 289,80 | 292,60 | 288,00 | 290,60 | 0,21% | 78.283,00 |
| 10.07.2024 | 290,20 | 292,80 | 289,20 | 290,00 | -0,07% | 53.800,00 |
| 09.07.2024 | 296,40 | 298,40 | 290,20 | 290,20 | -2,42% | 81.682,00 |
| 08.07.2024 | 298,80 | 299,80 | 295,60 | 297,40 | -0,54% | 44.815,00 |
| 05.07.2024 | 298,00 | 303,80 | 296,40 | 299,00 | 1,22% | 70.126,00 |
| 04.07.2024 | 301,80 | 301,80 | 293,60 | 295,40 | -2,25% | 89.412,00 |
| 03.07.2024 | 300,80 | 302,40 | 298,00 | 302,20 | 0,20% | 47.883,00 |
| 02.07.2024 | 303,40 | 305,80 | 300,00 | 301,60 | -0,79% | 95.512,00 |
| 01.07.2024 | 299,80 | 305,80 | 299,80 | 304,00 | 1,74% | 55.195,00 |
| 28.06.2024 | 304,40 | 306,00 | 298,80 | 298,80 | -1,39% | 88.698,00 |
| 27.06.2024 | 308,20 | 308,20 | 301,80 | 303,00 | -2,26% | 87.397,00 |
| 26.06.2024 | 312,00 | 314,00 | 308,20 | 310,00 | 0,06% | 88.901,00 |
| 25.06.2024 | 315,40 | 315,40 | 302,60 | 309,80 | -2,27% | 109.453,00 |
| 24.06.2024 | 316,20 | 320,40 | 315,00 | 317,00 | -0,06% | 118.149,00 |
| 21.06.2024 | 315,00 | 317,40 | 313,00 | 317,20 | 0,51% | 183.775,00 |
| 20.06.2024 | 315,00 | 319,00 | 312,60 | 315,60 | 0,25% | 65.627,00 |
| 19.06.2024 | 315,60 | 318,20 | 311,20 | 314,80 | 1,88% | 77.941,00 |