279,460DKK
-0,48%
Echtzeit-Aktienkurs Netcompany Group A/S
Bid:
Ask:
Aktienkurse zur Netcompany Group A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 281,29 | 282,42 | 280,05 | 280,40 | -0,14% | - |
| 15.10.2025 | 273,00 | 285,40 | 273,00 | 280,80 | 3,54% | 113.833,00 |
| 14.10.2025 | 276,00 | 276,80 | 270,20 | 271,20 | -2,16% | 74.879,00 |
| 13.10.2025 | 280,40 | 281,00 | 277,20 | 277,20 | -2,19% | 60.979,00 |
| 10.10.2025 | 277,60 | 286,40 | 275,00 | 283,40 | 2,02% | 183.794,00 |
| 09.10.2025 | 278,20 | 284,00 | 277,60 | 277,80 | 0,00% | 226.645,00 |
| 08.10.2025 | 280,00 | 289,80 | 277,80 | 277,80 | -3,61% | 210.866,00 |
| 07.10.2025 | 280,00 | 293,00 | 280,00 | 288,20 | 3,15% | 202.848,00 |
| 06.10.2025 | 276,00 | 284,60 | 276,00 | 279,40 | 2,80% | 359.740,00 |
| 03.10.2025 | 263,60 | 275,40 | 257,00 | 271,80 | 6,76% | 404.372,00 |
| 02.10.2025 | 248,00 | 259,80 | 248,00 | 254,60 | 3,16% | 173.020,00 |
| 01.10.2025 | 240,40 | 247,40 | 240,20 | 246,80 | 2,15% | 103.677,00 |
| 30.09.2025 | 235,00 | 242,40 | 235,00 | 241,60 | 1,94% | 152.447,00 |
| 29.09.2025 | 240,40 | 242,80 | 236,80 | 237,00 | -1,74% | 101.637,00 |
| 26.09.2025 | 247,60 | 249,00 | 241,20 | 241,20 | -2,90% | 67.098,00 |
| 25.09.2025 | 252,40 | 253,40 | 248,00 | 248,40 | -1,66% | 123.034,00 |
| 24.09.2025 | 254,80 | 256,40 | 252,40 | 252,60 | -0,94% | 56.016,00 |
| 23.09.2025 | 250,00 | 257,20 | 250,00 | 255,00 | 2,00% | 86.692,00 |
| 22.09.2025 | 248,00 | 252,20 | 244,60 | 250,00 | 0,73% | 62.798,00 |
| 19.09.2025 | 251,60 | 251,60 | 246,60 | 248,20 | -0,32% | 105.676,00 |
| 18.09.2025 | 247,60 | 251,80 | 247,60 | 249,00 | 0,65% | 86.346,00 |
| 17.09.2025 | 244,00 | 248,40 | 244,00 | 247,40 | 1,31% | 72.125,00 |
| 16.09.2025 | 244,00 | 247,00 | 244,00 | 244,20 | -0,49% | 56.713,00 |
| 15.09.2025 | 244,80 | 250,60 | 244,80 | 245,40 | -0,08% | 97.153,00 |
| 12.09.2025 | 246,00 | 248,40 | 245,60 | 245,60 | -0,08% | 100.529,00 |
| 11.09.2025 | 248,00 | 249,80 | 245,80 | 245,80 | -1,05% | 146.481,00 |
| 10.09.2025 | 253,00 | 255,00 | 248,40 | 248,40 | -1,51% | 74.972,00 |
| 09.09.2025 | 249,60 | 254,00 | 248,20 | 252,20 | 0,96% | 59.980,00 |
| 08.09.2025 | 250,60 | 252,60 | 248,40 | 249,80 | -0,08% | 64.487,00 |
| 05.09.2025 | 246,60 | 250,80 | 246,60 | 250,00 | 1,38% | 54.712,00 |
| 04.09.2025 | 240,80 | 249,00 | 240,80 | 246,60 | 2,41% | 80.135,00 |
| 03.09.2025 | 243,80 | 245,00 | 240,00 | 240,80 | -0,99% | 123.168,00 |
| 02.09.2025 | 247,80 | 250,60 | 243,20 | 243,20 | -2,25% | 152.413,00 |
| 01.09.2025 | 243,20 | 251,00 | 243,20 | 248,80 | 2,39% | 76.383,00 |
| 29.08.2025 | 244,00 | 246,60 | 243,00 | 243,00 | -0,49% | 88.326,00 |
| 28.08.2025 | 246,40 | 247,80 | 242,60 | 244,20 | -1,05% | 335.041,00 |
| 27.08.2025 | 250,60 | 251,00 | 246,60 | 246,80 | -1,59% | 88.425,00 |
| 26.08.2025 | 248,60 | 252,60 | 248,00 | 250,80 | 0,00% | 178.678,00 |
| 25.08.2025 | 253,00 | 253,80 | 250,80 | 250,80 | -0,95% | 54.379,00 |
| 22.08.2025 | 249,40 | 253,80 | 247,80 | 253,20 | 1,20% | 58.878,00 |
| 21.08.2025 | 246,00 | 251,60 | 245,40 | 250,20 | 1,21% | 82.678,00 |
| 20.08.2025 | 246,80 | 250,00 | 245,40 | 247,20 | -0,64% | 67.690,00 |
| 19.08.2025 | 244,20 | 251,20 | 244,20 | 248,80 | 1,88% | 135.366,00 |
| 18.08.2025 | 245,60 | 246,20 | 241,80 | 244,20 | 0,08% | 81.015,00 |
| 15.08.2025 | 243,60 | 246,60 | 239,60 | 244,00 | 2,43% | 144.410,00 |
| 14.08.2025 | 237,80 | 243,60 | 229,00 | 238,20 | -1,33% | 217.868,00 |
| 13.08.2025 | 237,00 | 245,00 | 237,00 | 241,40 | 1,94% | 138.872,00 |
| 12.08.2025 | 235,20 | 239,20 | 235,00 | 236,80 | 0,34% | 56.919,00 |
| 11.08.2025 | 241,00 | 241,00 | 233,80 | 236,00 | -1,50% | 63.804,00 |
| 08.08.2025 | 241,60 | 243,40 | 239,60 | 239,60 | -0,91% | 67.490,00 |
| 07.08.2025 | 236,60 | 244,00 | 236,60 | 241,80 | 2,72% | 85.274,00 |
| 06.08.2025 | 238,00 | 239,60 | 233,80 | 235,40 | -1,09% | 155.357,00 |
| 05.08.2025 | 240,20 | 244,40 | 232,80 | 238,00 | 1,71% | 126.032,00 |
| 04.08.2025 | 234,40 | 237,20 | 229,20 | 234,00 | -0,34% | 105.263,00 |
| 01.08.2025 | 240,20 | 240,20 | 234,60 | 234,80 | -2,73% | 73.720,00 |
| 31.07.2025 | 245,00 | 246,40 | 241,20 | 241,40 | -1,39% | 71.479,00 |
| 30.07.2025 | 245,20 | 245,40 | 241,80 | 244,80 | -0,16% | 92.566,00 |
| 29.07.2025 | 249,40 | 251,00 | 245,20 | 245,20 | -1,68% | 96.345,00 |
| 28.07.2025 | 253,80 | 256,40 | 248,20 | 249,40 | -0,95% | 87.755,00 |
| 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% | - |