44,900€
-8,70%
Echtzeit-Aktienkurs NETCOMPANY GROUP DK1
Bid:
Ask:
Aktienkurse zur NETCOMPANY GROUP DK1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 44,30 | 44,30 | 44,30 | 44,30 | -9,92% | - |
| 19.12.2024 | 49,18 | 49,18 | 49,18 | 49,18 | -1,24% | - |
| 18.12.2024 | 49,10 | 50,20 | 49,10 | 49,80 | 1,26% | 100,00 |
| 17.12.2024 | 48,80 | 49,48 | 48,80 | 49,18 | 0,41% | - |
| 16.12.2024 | 48,96 | 48,98 | 48,72 | 48,98 | -0,20% | - |
| 13.12.2024 | 48,88 | 49,14 | 48,72 | 49,08 | 0,33% | 36,00 |
| 12.12.2024 | 49,32 | 49,32 | 48,92 | 48,92 | -0,77% | - |
| 11.12.2024 | 49,52 | 49,68 | 49,14 | 49,30 | -0,36% | 4,00 |
| 10.12.2024 | 49,56 | 49,88 | 49,48 | 49,48 | -0,64% | - |
| 09.12.2024 | 49,48 | 49,92 | 49,48 | 49,80 | 0,57% | - |
| 06.12.2024 | 49,28 | 49,62 | 49,28 | 49,52 | 0,32% | - |
| 05.12.2024 | 48,94 | 49,36 | 48,94 | 49,36 | 0,94% | - |
| 04.12.2024 | 48,54 | 49,10 | 48,54 | 48,90 | 0,74% | - |
| 03.12.2024 | 49,00 | 49,00 | 48,18 | 48,54 | -1,02% | - |
| 02.12.2024 | 46,84 | 49,04 | 46,84 | 49,04 | 3,81% | - |
| 29.11.2024 | 46,92 | 47,32 | 46,92 | 47,24 | 0,47% | - |
| 28.11.2024 | 47,42 | 47,42 | 47,02 | 47,02 | -0,34% | - |
| 27.11.2024 | 47,48 | 47,74 | 47,14 | 47,18 | -0,72% | - |
| 26.11.2024 | 47,00 | 47,62 | 47,00 | 47,52 | 0,38% | - |
| 25.11.2024 | 47,74 | 48,00 | 47,34 | 47,34 | -0,59% | - |
| 22.11.2024 | 46,12 | 47,62 | 46,12 | 47,62 | 3,12% | - |
| 21.11.2024 | 46,58 | 46,71 | 45,69 | 46,18 | -0,09% | - |
| 20.11.2024 | 46,72 | 46,98 | 46,22 | 46,22 | -0,69% | - |
| 19.11.2024 | 45,80 | 46,74 | 45,80 | 46,54 | 1,88% | 10,00 |
| 18.11.2024 | 45,78 | 45,96 | 45,68 | 45,68 | 0,35% | - |
| 15.11.2024 | 45,64 | 45,94 | 45,38 | 45,52 | -0,65% | - |
| 14.11.2024 | 45,18 | 45,96 | 44,84 | 45,82 | 0,93% | - |
| 13.11.2024 | 44,16 | 45,40 | 44,16 | 45,40 | 1,70% | - |
| 12.11.2024 | 43,76 | 44,64 | 43,76 | 44,64 | 0,36% | - |
| 11.11.2024 | 45,88 | 45,92 | 44,48 | 44,48 | -2,67% | - |
| 08.11.2024 | 43,54 | 45,78 | 43,54 | 45,70 | 4,96% | - |
| 07.11.2024 | 43,02 | 43,82 | 43,02 | 43,54 | 1,16% | - |
| 06.11.2024 | 43,06 | 43,40 | 42,76 | 43,04 | 0,33% | - |
| 05.11.2024 | 43,08 | 43,50 | 42,50 | 42,90 | -0,46% | 49,00 |
| 04.11.2024 | 42,56 | 43,20 | 42,30 | 43,10 | 1,56% | - |
| 01.11.2024 | 43,72 | 43,84 | 42,44 | 42,44 | -2,88% | - |
| 31.10.2024 | 39,42 | 43,70 | 39,42 | 43,70 | 9,91% | - |
| 30.10.2024 | 41,44 | 41,46 | 39,30 | 39,76 | -4,38% | - |
| 29.10.2024 | 41,44 | 41,60 | 41,44 | 41,58 | 0,68% | - |
| 28.10.2024 | 41,16 | 41,34 | 41,10 | 41,30 | 1,18% | - |
| 25.10.2024 | 41,62 | 41,62 | 40,82 | 40,82 | -1,88% | - |
| 24.10.2024 | 40,72 | 41,78 | 40,72 | 41,60 | 1,36% | - |
| 23.10.2024 | 40,86 | 41,06 | 40,42 | 41,04 | 0,24% | - |
| 22.10.2024 | 41,00 | 41,00 | 39,80 | 40,94 | -0,29% | - |
| 21.10.2024 | 42,10 | 42,28 | 40,98 | 41,06 | -2,66% | 135,00 |
| 18.10.2024 | 41,80 | 42,18 | 41,68 | 42,18 | 0,81% | - |
| 17.10.2024 | 41,66 | 41,84 | 41,66 | 41,84 | 0,38% | - |
| 16.10.2024 | 40,92 | 41,68 | 40,92 | 41,68 | 0,87% | - |
| 15.10.2024 | 41,34 | 42,02 | 40,60 | 41,32 | -0,29% | - |
| 14.10.2024 | 40,84 | 41,44 | 40,64 | 41,44 | 1,52% | - |
| 11.10.2024 | 40,02 | 40,92 | 40,02 | 40,82 | 2,46% | - |
| 10.10.2024 | 40,18 | 40,18 | 39,64 | 39,84 | -0,99% | - |
| 09.10.2024 | 40,20 | 40,36 | 40,12 | 40,24 | 0,10% | 200,00 |
| 08.10.2024 | 39,66 | 40,48 | 39,66 | 40,20 | 0,35% | 200,00 |
| 07.10.2024 | 39,42 | 40,28 | 39,42 | 40,06 | -0,30% | - |
| 04.10.2024 | 39,32 | 40,26 | 39,32 | 40,18 | 1,36% | - |
| 03.10.2024 | 40,22 | 40,36 | 39,32 | 39,64 | -1,93% | - |
| 02.10.2024 | 41,38 | 41,38 | 40,10 | 40,42 | -2,41% | - |
| 01.10.2024 | 41,16 | 41,62 | 41,14 | 41,42 | 0,68% | - |
| 30.09.2024 | 40,92 | 41,20 | 40,58 | 41,14 | 0,73% | 16,00 |
| 27.09.2024 | 41,62 | 41,62 | 40,84 | 40,84 | -1,78% | - |
| 26.09.2024 | 41,02 | 41,90 | 41,02 | 41,58 | 2,46% | - |
| 25.09.2024 | 39,90 | 40,68 | 39,90 | 40,58 | 1,30% | - |
| 24.09.2024 | 41,24 | 41,24 | 39,96 | 40,06 | -2,44% | - |
| 23.09.2024 | 42,04 | 42,04 | 41,06 | 41,06 | -2,05% | - |
| 20.09.2024 | 42,30 | 42,30 | 41,78 | 41,92 | -1,55% | - |
| 19.09.2024 | 42,04 | 42,70 | 42,02 | 42,58 | 1,82% | - |
| 18.09.2024 | 42,42 | 42,42 | 41,50 | 41,82 | -1,18% | - |
| 17.09.2024 | 41,70 | 42,38 | 41,62 | 42,32 | 1,68% | - |
| 16.09.2024 | 41,36 | 41,62 | 41,28 | 41,62 | 0,73% | - |
| 13.09.2024 | 41,32 | 41,58 | 41,30 | 41,32 | -0,14% | - |
| 12.09.2024 | 41,34 | 41,50 | 41,16 | 41,38 | 0,83% | - |
| 11.09.2024 | 39,98 | 41,04 | 39,98 | 41,04 | 2,75% | - |
| 10.09.2024 | 39,74 | 40,58 | 39,72 | 39,94 | 0,30% | - |
| 09.09.2024 | 39,46 | 39,98 | 39,46 | 39,82 | 1,37% | 20,00 |
| 06.09.2024 | 39,18 | 39,78 | 39,18 | 39,28 | 0,00% | - |
| 05.09.2024 | 39,24 | 39,56 | 39,24 | 39,28 | 0,00% | - |
| 04.09.2024 | 39,58 | 39,58 | 39,16 | 39,28 | -1,80% | - |
| 03.09.2024 | 40,88 | 40,96 | 40,00 | 40,00 | -2,25% | - |
| 02.09.2024 | 40,90 | 41,06 | 40,60 | 40,92 | 0,24% | 6,00 |
| 30.08.2024 | 41,30 | 41,30 | 40,82 | 40,82 | -1,40% | - |
| 29.08.2024 | 40,62 | 41,40 | 40,62 | 41,40 | 2,22% | - |
| 28.08.2024 | 40,60 | 40,96 | 40,50 | 40,50 | 0,05% | - |
| 27.08.2024 | 40,16 | 40,50 | 39,74 | 40,48 | 0,80% | - |
| 26.08.2024 | 39,88 | 40,64 | 39,88 | 40,16 | 0,75% | 30,00 |
| 23.08.2024 | 39,94 | 40,06 | 39,74 | 39,86 | -0,10% | - |
| 22.08.2024 | 40,10 | 40,16 | 39,90 | 39,90 | -0,50% | - |
| 21.08.2024 | 40,14 | 40,28 | 40,10 | 40,10 | -0,35% | - |
| 20.08.2024 | 40,12 | 40,70 | 40,12 | 40,24 | 0,55% | 27,00 |
| 19.08.2024 | 39,48 | 40,06 | 39,46 | 40,02 | 1,57% | - |
| 16.08.2024 | 39,50 | 39,80 | 39,40 | 39,40 | 0,25% | - |
| 15.08.2024 | 40,32 | 40,32 | 38,98 | 39,30 | -2,24% | - |
| 14.08.2024 | 36,68 | 40,20 | 36,68 | 40,20 | 7,66% | - |
| 13.08.2024 | 36,98 | 37,34 | 36,72 | 37,34 | 0,76% | - |
| 12.08.2024 | 37,24 | 37,58 | 36,86 | 37,06 | 0,11% | - |
| 09.08.2024 | 36,60 | 37,60 | 36,60 | 37,02 | 1,20% | - |
| 08.08.2024 | 36,64 | 36,80 | 36,24 | 36,58 | -1,30% | - |
| 07.08.2024 | 36,84 | 37,06 | 36,84 | 37,06 | 1,15% | - |
| 06.08.2024 | 37,32 | 37,32 | 36,58 | 36,64 | 1,27% | 100,00 |
| 05.08.2024 | 35,86 | 36,30 | 35,52 | 36,18 | -1,90% | - |