6,950$
5,78%
Echtzeit-Aktienkurs Natura &Co Holding SA
Bid:
Ask:
Aktienkurse zur Natura &Co Holding SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2024 | 6,50 | 6,61 | 6,47 | 6,57 | 0,00% | 1.561.496,00 |
| 08.02.2024 | 6,59 | 6,63 | 6,40 | 6,57 | -2,23% | 3.167.845,00 |
| 07.02.2024 | 6,82 | 6,86 | 6,66 | 6,72 | -2,61% | 3.975.186,00 |
| 06.02.2024 | 6,76 | 6,91 | 6,72 | 6,90 | 7,48% | 7.411.012,00 |
| 05.02.2024 | 6,44 | 6,45 | 6,25 | 6,42 | -0,16% | 1.422.744,00 |
| 02.02.2024 | 6,50 | 6,55 | 6,36 | 6,43 | -3,31% | 976.576,00 |
| 01.02.2024 | 6,32 | 6,65 | 6,32 | 6,65 | 3,74% | 1.878.433,00 |
| 31.01.2024 | 6,44 | 6,62 | 6,41 | 6,41 | 3,22% | 2.647.018,00 |
| 30.01.2024 | 6,19 | 6,27 | 6,04 | 6,21 | -1,58% | 1.487.009,00 |
| 29.01.2024 | 6,44 | 6,47 | 6,28 | 6,31 | -2,32% | 924.674,00 |
| 26.01.2024 | 6,62 | 6,65 | 6,42 | 6,46 | -2,27% | 1.182.379,00 |
| 25.01.2024 | 6,66 | 6,75 | 6,55 | 6,61 | 0,46% | 1.150.976,00 |
| 24.01.2024 | 6,93 | 6,93 | 6,58 | 6,58 | -5,05% | 942.973,00 |
| 23.01.2024 | 6,97 | 7,01 | 6,80 | 6,93 | 2,67% | 1.714.330,00 |
| 22.01.2024 | 6,84 | 7,01 | 6,72 | 6,75 | -3,16% | 1.668.038,00 |
| 19.01.2024 | 6,47 | 7,01 | 6,43 | 6,97 | 2,95% | 5.245.799,00 |
| 18.01.2024 | 6,75 | 6,85 | 6,72 | 6,77 | -0,15% | 563.112,00 |
| 17.01.2024 | 6,63 | 6,82 | 6,63 | 6,78 | 3,35% | 647.079,00 |
| 16.01.2024 | 6,66 | 6,66 | 6,43 | 6,56 | -5,75% | 659.131,00 |
| 12.01.2024 | 6,97 | 7,03 | 6,84 | 6,96 | 2,05% | 523.520,00 |
| 11.01.2024 | 6,83 | 6,88 | 6,72 | 6,82 | 0,00% | 452.872,00 |
| 10.01.2024 | 6,62 | 6,83 | 6,52 | 6,82 | 3,02% | 482.736,00 |
| 09.01.2024 | 6,61 | 6,71 | 6,60 | 6,62 | -1,49% | 793.597,00 |
| 08.01.2024 | 6,60 | 6,83 | 6,60 | 6,72 | 0,90% | 812.248,00 |
| 05.01.2024 | 6,70 | 6,80 | 6,62 | 6,66 | 1,68% | 493.617,00 |
| 04.01.2024 | 6,55 | 6,63 | 6,53 | 6,55 | -3,39% | 370.138,00 |
| 03.01.2024 | 6,74 | 6,86 | 6,72 | 6,78 | 0,15% | 406.364,00 |
| 02.01.2024 | 6,75 | 6,91 | 6,68 | 6,77 | -1,02% | 651.478,00 |
| 29.12.2023 | 6,90 | 6,91 | 6,76 | 6,84 | -1,44% | 190.573,00 |
| 28.12.2023 | 6,89 | 7,01 | 6,87 | 6,94 | -0,43% | 395.765,00 |
| 27.12.2023 | 6,79 | 6,97 | 6,77 | 6,97 | 3,87% | 758.248,00 |
| 26.12.2023 | 6,72 | 6,77 | 6,65 | 6,71 | 0,00% | 372.451,00 |
| 22.12.2023 | 6,67 | 6,72 | 6,62 | 6,71 | -0,89% | 496.091,00 |
| 21.12.2023 | 6,83 | 6,88 | 6,70 | 6,77 | 0,74% | 694.641,00 |
| 20.12.2023 | 6,75 | 6,85 | 6,71 | 6,72 | -1,18% | 602.448,00 |
| 19.12.2023 | 6,81 | 6,84 | 6,77 | 6,80 | 2,41% | 327.741,00 |
| 18.12.2023 | 6,47 | 6,73 | 6,41 | 6,64 | 3,91% | 728.461,00 |
| 15.12.2023 | 6,60 | 6,60 | 6,38 | 6,39 | -3,77% | 507.461,00 |
| 14.12.2023 | 6,94 | 7,01 | 6,56 | 6,64 | -5,01% | 1.024.371,00 |
| 13.12.2023 | 6,73 | 7,01 | 6,71 | 6,99 | 2,79% | 604.599,00 |
| 12.12.2023 | 6,78 | 6,83 | 6,74 | 6,80 | -1,02% | 337.501,00 |
| 11.12.2023 | 6,85 | 6,90 | 6,80 | 6,87 | -0,29% | 271.753,00 |
| 08.12.2023 | 6,80 | 6,92 | 6,72 | 6,89 | -2,68% | 601.584,00 |
| 07.12.2023 | 7,05 | 7,12 | 7,00 | 7,08 | 1,43% | 801.387,00 |
| 06.12.2023 | 7,05 | 7,12 | 6,92 | 6,98 | 1,75% | 660.441,00 |
| 05.12.2023 | 6,80 | 6,96 | 6,77 | 6,86 | 2,24% | 583.465,00 |
| 04.12.2023 | 6,62 | 6,78 | 6,62 | 6,71 | -2,19% | 614.736,00 |
| 01.12.2023 | 6,53 | 6,92 | 6,47 | 6,86 | 3,00% | 725.750,00 |
| 30.11.2023 | 6,55 | 6,69 | 6,45 | 6,66 | 1,37% | 546.756,00 |
| 29.11.2023 | 6,64 | 6,81 | 6,54 | 6,57 | -0,90% | 792.766,00 |
| 28.11.2023 | 6,40 | 6,71 | 6,39 | 6,63 | 2,63% | 619.603,00 |
| 27.11.2023 | 6,55 | 6,58 | 6,44 | 6,46 | -1,97% | 529.203,00 |
| 24.11.2023 | 6,53 | 6,66 | 6,52 | 6,59 | 1,38% | 238.238,00 |
| 22.11.2023 | 6,63 | 6,66 | 6,45 | 6,50 | 2,52% | 623.921,00 |
| 21.11.2023 | 6,41 | 6,43 | 6,24 | 6,34 | -2,16% | 249.850,00 |
| 20.11.2023 | 6,34 | 6,51 | 6,26 | 6,48 | 4,52% | 859.226,00 |
| 17.11.2023 | 6,23 | 6,26 | 6,11 | 6,20 | 2,14% | 687.234,00 |
| 16.11.2023 | 6,00 | 6,09 | 5,93 | 6,07 | -0,33% | 634.331,00 |
| 15.11.2023 | 5,97 | 6,12 | 5,93 | 6,09 | 3,40% | 507.998,00 |
| 14.11.2023 | 5,90 | 6,03 | 5,78 | 5,89 | 4,80% | 927.156,00 |
| 13.11.2023 | 5,48 | 5,64 | 5,43 | 5,62 | -0,35% | 912.012,00 |
| 10.11.2023 | 5,54 | 5,69 | 5,51 | 5,64 | 3,49% | 853.008,00 |
| 09.11.2023 | 5,50 | 5,60 | 5,38 | 5,45 | -0,37% | 644.188,00 |
| 08.11.2023 | 5,66 | 5,66 | 5,35 | 5,47 | -1,08% | 733.372,00 |
| 07.11.2023 | 5,43 | 5,65 | 5,39 | 5,53 | 4,34% | 797.377,00 |
| 06.11.2023 | 5,41 | 5,44 | 5,28 | 5,30 | -2,57% | 591.380,00 |
| 03.11.2023 | 5,36 | 5,48 | 5,36 | 5,44 | 5,02% | 465.054,00 |
| 02.11.2023 | 5,12 | 5,21 | 5,05 | 5,18 | 3,60% | 397.137,00 |
| 01.11.2023 | 5,01 | 5,10 | 4,95 | 5,00 | 0,00% | 2.188.692,00 |
| 31.10.2023 | 4,82 | 5,04 | 4,82 | 5,00 | 2,46% | 1.404.496,00 |
| 30.10.2023 | 5,13 | 5,14 | 4,86 | 4,88 | -1,61% | 1.014.415,00 |
| 27.10.2023 | 5,30 | 5,34 | 4,92 | 4,96 | -4,62% | 584.563,00 |
| 26.10.2023 | 5,10 | 5,22 | 5,03 | 5,20 | 2,56% | 665.497,00 |
| 25.10.2023 | 5,25 | 5,25 | 4,98 | 5,07 | -5,59% | 374.792,00 |
| 24.10.2023 | 5,20 | 5,39 | 5,20 | 5,37 | 4,07% | 532.797,00 |
| 23.10.2023 | 5,08 | 5,26 | 5,02 | 5,16 | 1,57% | 673.633,00 |
| 20.10.2023 | 4,95 | 5,11 | 4,93 | 5,08 | 2,83% | 893.994,00 |
| 19.10.2023 | 4,92 | 5,03 | 4,91 | 4,94 | 0,61% | 527.604,00 |
| 18.10.2023 | 5,15 | 5,17 | 4,91 | 4,91 | -6,65% | 633.972,00 |
| 17.10.2023 | 5,22 | 5,38 | 5,21 | 5,26 | -1,50% | 515.824,00 |
| 16.10.2023 | 5,37 | 5,47 | 5,29 | 5,34 | -1,84% | 578.387,00 |
| 13.10.2023 | 5,67 | 5,68 | 5,40 | 5,44 | -4,73% | 765.279,00 |
| 12.10.2023 | 5,84 | 5,84 | 5,65 | 5,71 | -2,06% | 225.039,00 |
| 11.10.2023 | 5,91 | 5,95 | 5,82 | 5,83 | -1,02% | 496.814,00 |
| 10.10.2023 | 5,64 | 5,89 | 5,61 | 5,89 | 7,09% | 698.110,00 |
| 09.10.2023 | 5,44 | 5,57 | 5,33 | 5,50 | -0,72% | 631.829,00 |
| 06.10.2023 | 5,44 | 5,55 | 5,28 | 5,54 | -0,72% | 562.387,00 |
| 05.10.2023 | 5,71 | 5,73 | 5,50 | 5,58 | -2,11% | 333.793,00 |
| 04.10.2023 | 5,64 | 5,76 | 5,53 | 5,70 | 1,24% | 571.828,00 |
| 03.10.2023 | 5,74 | 5,86 | 5,57 | 5,63 | 1,26% | 939.445,00 |
| 02.10.2023 | 5,60 | 5,61 | 5,41 | 5,56 | -3,64% | 787.703,00 |
| 29.09.2023 | 5,99 | 6,02 | 5,71 | 5,77 | -2,04% | 992.592,00 |
| 28.09.2023 | 5,96 | 6,06 | 5,78 | 5,89 | -2,32% | 1.026.393,00 |
| 27.09.2023 | 6,32 | 6,37 | 5,95 | 6,03 | -2,27% | 807.718,00 |
| 26.09.2023 | 6,11 | 6,32 | 6,09 | 6,17 | -0,48% | 592.143,00 |
| 25.09.2023 | 6,24 | 6,32 | 6,19 | 6,20 | -2,67% | 420.307,00 |
| 22.09.2023 | 6,47 | 6,58 | 6,29 | 6,37 | -2,45% | 505.023,00 |
| 21.09.2023 | 6,23 | 6,59 | 6,15 | 6,53 | 0,31% | 1.153.195,00 |
| 20.09.2023 | 6,28 | 6,76 | 6,28 | 6,51 | 4,66% | 1.156.291,00 |
| 19.09.2023 | 6,24 | 6,30 | 6,17 | 6,22 | -1,89% | 366.172,00 |