332,374DKK
-0,25%
Echtzeit-Aktienkurs Netcompany Group A/S
Bid:
Ask:
Aktienkurse zur Netcompany Group A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 341,80 | 344,20 | 335,60 | 341,60 | -0,41% | 78.587,00 |
| 14.11.2024 | 337,00 | 344,80 | 334,40 | 343,00 | 1,78% | 67.746,00 |
| 13.11.2024 | 334,80 | 338,00 | 332,60 | 337,00 | 0,66% | 51.762,00 |
| 12.11.2024 | 331,40 | 335,60 | 329,40 | 334,80 | 0,36% | 62.588,00 |
| 11.11.2024 | 344,00 | 344,60 | 333,60 | 333,60 | -2,40% | 96.859,00 |
| 08.11.2024 | 326,80 | 344,40 | 326,80 | 341,80 | 4,91% | 243.373,00 |
| 07.11.2024 | 321,20 | 328,80 | 321,20 | 325,80 | 1,43% | 71.160,00 |
| 06.11.2024 | 320,60 | 325,40 | 318,40 | 321,20 | 0,31% | 88.009,00 |
| 05.11.2024 | 321,60 | 321,60 | 315,20 | 320,20 | -0,44% | 75.018,00 |
| 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 |