252,593DKK
-0,71%
Echtzeit-Aktienkurs NETCOMPANY GROUP DK1
Bid:
Ask:
Aktienkurse zur NETCOMPANY GROUP DK1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 253,40 | 253,40 | 251,00 | 251,80 | -1,02% | 111.680,00 |
| 24.07.2025 | 254,00 | 255,00 | 250,20 | 254,40 | 0,71% | 108.741,00 |
| 23.07.2025 | 252,00 | 255,00 | 250,40 | 252,60 | 0,96% | 113.424,00 |
| 22.07.2025 | 257,00 | 258,00 | 249,00 | 250,20 | -3,32% | 162.609,00 |
| 21.07.2025 | 264,20 | 264,60 | 258,60 | 258,80 | -1,90% | 45.789,00 |
| 18.07.2025 | 264,60 | 266,80 | 263,20 | 263,80 | -0,30% | 37.873,00 |
| 17.07.2025 | 267,80 | 268,80 | 264,20 | 264,60 | -1,19% | 56.536,00 |
| 16.07.2025 | 269,80 | 270,20 | 267,80 | 267,80 | -0,52% | 53.273,00 |
| 15.07.2025 | 266,80 | 269,80 | 266,00 | 269,20 | 0,90% | 58.306,00 |
| 14.07.2025 | 264,40 | 266,80 | 263,60 | 266,80 | 0,15% | 37.171,00 |
| 11.07.2025 | 270,00 | 270,00 | 265,40 | 266,40 | -1,26% | 60.404,00 |
| 10.07.2025 | 273,00 | 273,80 | 267,80 | 269,80 | -1,03% | 39.480,00 |
| 09.07.2025 | 271,20 | 274,80 | 270,60 | 272,60 | 0,52% | 44.638,00 |
| 08.07.2025 | 267,40 | 273,00 | 267,40 | 271,20 | 1,27% | 72.621,00 |
| 07.07.2025 | 266,20 | 268,60 | 265,60 | 267,80 | 0,53% | 64.353,00 |
| 04.07.2025 | 265,80 | 268,60 | 262,80 | 266,40 | 0,23% | 46.749,00 |
| 03.07.2025 | 264,40 | 266,20 | 262,80 | 265,80 | 0,38% | 78.814,00 |
| 02.07.2025 | 266,60 | 268,80 | 262,40 | 264,80 | -0,45% | 209.420,00 |
| 01.07.2025 | 270,00 | 270,00 | 256,00 | 266,00 | -1,48% | 188.987,00 |
| 30.06.2025 | 271,00 | 274,20 | 269,40 | 270,00 | -0,22% | 96.685,00 |
| 27.06.2025 | 271,00 | 272,80 | 269,40 | 270,60 | 0,00% | 69.198,00 |
| 26.06.2025 | 276,00 | 278,60 | 267,40 | 270,60 | -2,80% | 122.960,00 |
| 25.06.2025 | 287,60 | 287,60 | 278,40 | 278,40 | -3,33% | 70.805,00 |
| 24.06.2025 | 290,00 | 291,60 | 287,00 | 288,00 | 0,77% | 25.786,00 |
| 23.06.2025 | 290,00 | 290,00 | 284,00 | 285,80 | -1,99% | 29.565,00 |
| 20.06.2025 | 291,60 | 293,20 | 290,20 | 291,60 | 0,21% | 121.669,00 |
| 19.06.2025 | 291,00 | 292,20 | 289,00 | 291,00 | -0,82% | 24.348,00 |
| 18.06.2025 | 295,00 | 296,60 | 290,80 | 293,40 | -0,81% | 50.126,00 |
| 17.06.2025 | 294,60 | 298,60 | 291,30 | 295,80 | 0,34% | 220.865,00 |
| 16.06.2025 | 293,00 | 295,60 | 290,80 | 294,80 | 0,61% | 46.244,00 |
| 13.06.2025 | 298,00 | 298,00 | 291,20 | 293,00 | -2,20% | 46.859,00 |
| 12.06.2025 | 301,00 | 313,00 | 299,00 | 299,60 | -0,13% | 80.954,00 |
| 11.06.2025 | 301,20 | 303,60 | 298,20 | 300,00 | -0,46% | 70.233,00 |
| 10.06.2025 | 299,80 | 305,00 | 299,40 | 301,40 | 0,85% | 41.535,00 |
| 09.06.2025 | 298,58 | 299,23 | 297,51 | 298,86 | 0,02% | - |
| 06.06.2025 | 296,80 | 300,00 | 296,80 | 298,80 | 0,03% | 59.240,00 |
| 05.06.2025 | 298,26 | 299,80 | 297,15 | 298,72 | 0,04% | - |
| 04.06.2025 | 292,40 | 301,40 | 292,40 | 298,60 | 2,68% | 65.871,00 |
| 03.06.2025 | 296,00 | 298,60 | 290,80 | 290,80 | -1,76% | 94.114,00 |
| 02.06.2025 | 300,60 | 300,60 | 290,60 | 296,00 | -2,56% | 101.730,00 |
| 30.05.2025 | 303,95 | 305,68 | 303,43 | 303,78 | -0,16% | - |
| 29.05.2025 | 307,69 | 307,79 | 303,83 | 304,28 | -0,11% | - |
| 28.05.2025 | 307,40 | 308,80 | 302,60 | 304,60 | -0,91% | 235.492,00 |
| 27.05.2025 | 304,20 | 308,40 | 304,20 | 307,40 | 1,05% | 51.662,00 |
| 26.05.2025 | 306,60 | 308,40 | 304,00 | 304,20 | 0,00% | 14.817,00 |
| 23.05.2025 | 305,00 | 307,00 | 299,60 | 304,20 | -0,26% | 48.301,00 |
| 22.05.2025 | 304,00 | 305,20 | 301,60 | 305,00 | -0,13% | 43.746,00 |
| 21.05.2025 | 309,00 | 309,20 | 300,00 | 305,40 | -1,04% | 54.979,00 |
| 20.05.2025 | 304,40 | 311,00 | 302,40 | 308,60 | 1,85% | 63.518,00 |
| 19.05.2025 | 305,00 | 305,40 | 297,80 | 303,00 | -0,39% | 84.179,00 |
| 16.05.2025 | 303,00 | 304,40 | 302,00 | 304,20 | 1,06% | 44.031,00 |
| 15.05.2025 | 306,80 | 307,00 | 301,00 | 301,00 | -1,57% | 65.138,00 |
| 14.05.2025 | 306,00 | 306,40 | 300,20 | 305,80 | 0,46% | 57.143,00 |
| 13.05.2025 | 304,20 | 308,40 | 302,80 | 304,40 | 0,46% | 96.583,00 |
| 12.05.2025 | 300,40 | 304,40 | 295,80 | 303,00 | 1,00% | 116.797,00 |
| 09.05.2025 | 297,60 | 303,00 | 293,40 | 300,00 | 1,21% | 103.522,00 |
| 08.05.2025 | 300,20 | 302,00 | 296,40 | 296,40 | -0,47% | 24.358,00 |
| 07.05.2025 | 302,60 | 308,00 | 297,80 | 297,80 | -1,72% | 43.930,00 |
| 06.05.2025 | 313,00 | 313,40 | 303,00 | 303,00 | -3,69% | 67.011,00 |
| 05.05.2025 | 307,80 | 315,00 | 304,80 | 314,60 | 3,22% | 97.940,00 |
| 02.05.2025 | 296,00 | 306,40 | 294,40 | 304,80 | 4,31% | 145.878,00 |
| 01.05.2025 | 308,00 | 308,00 | 287,60 | 292,20 | -0,95% | 198.872,00 |
| 30.04.2025 | 288,40 | 295,20 | 286,20 | 295,00 | 2,50% | 119.565,00 |
| 29.04.2025 | 283,20 | 287,80 | 283,00 | 287,80 | 2,06% | 85.509,00 |
| 28.04.2025 | 285,80 | 286,20 | 281,00 | 282,00 | -0,49% | 92.110,00 |
| 25.04.2025 | 286,00 | 289,40 | 282,20 | 283,40 | -0,49% | 104.691,00 |
| 24.04.2025 | 290,80 | 291,80 | 284,40 | 284,80 | -2,33% | 64.728,00 |
| 23.04.2025 | 282,40 | 294,60 | 282,00 | 291,60 | 4,74% | 97.663,00 |
| 22.04.2025 | 278,60 | 280,60 | 274,80 | 278,40 | -0,70% | 82.288,00 |
| 17.04.2025 | 281,35 | 282,26 | 279,55 | 280,36 | -0,16% | - |
| 16.04.2025 | 280,40 | 281,00 | 278,80 | 280,80 | -0,35% | 39.142,00 |
| 15.04.2025 | 280,80 | 284,80 | 278,40 | 281,80 | 0,79% | 54.843,00 |
| 14.04.2025 | 280,20 | 280,40 | 275,00 | 279,60 | 2,42% | 37.927,00 |
| 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 |