17,405€
-0,49%
Echtzeit-Aktienkurs NCC B FRIA SK 8
Bid:
Ask:
Aktienkurse zur NCC B FRIA SK 8 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,49 | 17,62 | 17,40 | 17,41 | -0,49% | - |
| 11.11.2026 | 17,49 | 17,49 | 17,49 | 17,49 | 0,81% | 70,00 |
| 10.11.2026 | 17,42 | 17,73 | 17,34 | 17,35 | -0,29% | - |
| 09.11.2026 | 16,97 | 17,43 | 16,90 | 17,40 | 3,08% | - |
| 06.11.2026 | 16,83 | 17,11 | 16,70 | 16,88 | 0,06% | - |
| 05.11.2026 | 16,84 | 17,30 | 16,82 | 16,87 | 0,09% | - |
| 04.11.2026 | 16,70 | 17,06 | 16,70 | 16,86 | -2,18% | - |
| 03.11.2026 | 16,63 | 17,23 | 16,63 | 17,23 | 3,45% | 230,00 |
| 02.11.2026 | 16,45 | 16,81 | 16,40 | 16,66 | 2,15% | - |
| 30.10.2026 | 16,51 | 16,53 | 16,28 | 16,31 | -1,42% | - |
| 29.10.2026 | 16,46 | 16,65 | 16,34 | 16,54 | 0,58% | - |
| 28.10.2026 | 16,37 | 16,53 | 16,35 | 16,45 | 0,70% | - |
| 27.10.2026 | 16,33 | 16,33 | 16,33 | 16,33 | 1,43% | 92,00 |
| 26.10.2026 | 15,90 | 16,20 | 15,89 | 16,10 | 1,51% | - |
| 23.10.2026 | 15,59 | 15,89 | 15,57 | 15,86 | 1,70% | - |
| 22.10.2026 | 15,79 | 15,94 | 15,56 | 15,60 | -1,92% | - |
| 21.10.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,79% | 250,00 |
| 20.10.2026 | 15,70 | 15,95 | 15,60 | 15,78 | 0,19% | - |
| 19.10.2026 | 15,69 | 15,85 | 15,58 | 15,75 | 0,77% | - |
| 16.10.2026 | 15,59 | 15,85 | 15,55 | 15,63 | 0,74% | - |
| 15.10.2026 | 15,61 | 15,79 | 15,45 | 15,51 | -1,15% | - |
| 14.10.2026 | 15,75 | 16,05 | 15,67 | 15,69 | -0,29% | - |
| 13.10.2026 | 15,47 | 15,81 | 15,45 | 15,74 | 1,88% | - |
| 12.10.2026 | 15,64 | 15,86 | 15,45 | 15,45 | -1,12% | - |
| 09.10.2026 | 15,96 | 15,96 | 15,58 | 15,62 | -3,04% | - |
| 08.10.2026 | 16,11 | 16,11 | 16,11 | 16,11 | 0,69% | 162,00 |
| 07.10.2026 | 15,42 | 16,00 | 15,42 | 16,00 | 3,36% | 604,00 |
| 06.10.2026 | 15,47 | 15,69 | 15,44 | 15,48 | 0,39% | - |
| 05.10.2026 | 15,70 | 15,73 | 15,30 | 15,42 | -1,85% | - |
| 02.10.2026 | 15,69 | 15,81 | 15,60 | 15,71 | 0,42% | - |
| 01.10.2026 | 15,79 | 15,80 | 15,54 | 15,65 | -0,73% | - |
| 30.09.2026 | 16,03 | 16,14 | 15,75 | 15,76 | -1,25% | - |
| 29.09.2026 | 16,14 | 16,17 | 15,89 | 15,96 | -1,42% | - |
| 28.09.2026 | 15,83 | 16,34 | 15,79 | 16,19 | 2,08% | - |
| 25.09.2026 | 15,86 | 15,86 | 15,86 | 15,86 | 1,02% | 219,00 |
| 24.09.2026 | 15,99 | 16,03 | 15,60 | 15,70 | -2,21% | - |
| 23.09.2026 | 16,05 | 16,10 | 15,90 | 16,06 | -0,46% | - |
| 22.09.2026 | 16,04 | 16,13 | 16,04 | 16,13 | 0,62% | 424,00 |
| 21.09.2026 | 15,92 | 16,05 | 15,86 | 16,03 | 0,63% | - |
| 18.09.2026 | 15,93 | 15,93 | 15,93 | 15,93 | -0,87% | 1,00 |
| 17.09.2026 | 15,90 | 16,07 | 15,90 | 16,07 | 2,00% | 142,00 |
| 16.09.2026 | 15,66 | 15,84 | 15,61 | 15,76 | 0,96% | - |
| 15.09.2026 | 15,54 | 15,70 | 15,39 | 15,61 | 0,13% | - |
| 14.09.2026 | 15,80 | 15,81 | 15,45 | 15,59 | -1,64% | - |
| 11.09.2026 | 15,71 | 15,90 | 15,67 | 15,85 | 1,15% | - |
| 10.09.2026 | 16,04 | 16,11 | 15,63 | 15,67 | -2,22% | - |
| 09.09.2026 | 16,21 | 16,32 | 16,00 | 16,02 | -1,54% | - |
| 08.09.2026 | 16,18 | 16,43 | 16,16 | 16,27 | 0,49% | - |
| 07.09.2026 | 16,19 | 16,19 | 16,19 | 16,19 | 0,50% | 15,00 |
| 04.09.2026 | 16,11 | 16,11 | 16,11 | 16,11 | -0,46% | 125,00 |
| 03.09.2026 | 15,76 | 16,33 | 15,72 | 16,19 | 2,93% | - |
| 02.09.2026 | 15,95 | 16,05 | 15,72 | 15,73 | -1,44% | - |
| 01.09.2026 | 16,17 | 16,21 | 15,94 | 15,96 | -0,93% | - |
| 31.08.2026 | 16,32 | 16,34 | 16,10 | 16,11 | -1,38% | - |
| 28.08.2026 | 16,27 | 16,54 | 16,26 | 16,33 | 0,62% | - |
| 27.08.2026 | 16,06 | 16,25 | 15,98 | 16,23 | 0,74% | - |
| 26.08.2026 | 16,11 | 16,11 | 16,11 | 16,11 | 0,34% | 1,00 |
| 25.08.2026 | 15,93 | 16,24 | 15,91 | 16,06 | 1,07% | - |
| 24.08.2026 | 15,84 | 16,07 | 15,77 | 15,89 | 0,19% | - |
| 21.08.2026 | 15,95 | 16,03 | 15,76 | 15,86 | -0,22% | - |
| 20.08.2026 | 15,89 | 15,89 | 15,89 | 15,89 | 0,28% | 150,00 |
| 19.08.2026 | 15,79 | 15,98 | 15,77 | 15,85 | 0,13% | - |
| 18.08.2026 | 15,95 | 16,11 | 15,79 | 15,83 | -1,19% | - |
| 17.08.2026 | 16,18 | 16,21 | 16,01 | 16,02 | -0,81% | - |
| 14.08.2026 | 16,11 | 16,27 | 16,08 | 16,15 | 0,25% | - |
| 13.08.2026 | 15,95 | 16,17 | 15,86 | 16,11 | 1,32% | - |
| 12.08.2026 | 15,84 | 16,02 | 15,82 | 15,90 | 0,54% | - |
| 11.08.2026 | 15,63 | 15,93 | 15,60 | 15,81 | 1,35% | - |
| 10.08.2026 | 15,85 | 15,92 | 15,59 | 15,60 | -1,67% | - |
| 07.08.2026 | 15,86 | 16,02 | 15,81 | 15,87 | -0,06% | - |
| 06.08.2026 | 15,88 | 16,05 | 15,81 | 15,88 | -0,06% | - |
| 05.08.2026 | 15,65 | 15,94 | 15,56 | 15,89 | 1,70% | - |
| 04.08.2026 | 15,48 | 15,63 | 15,38 | 15,62 | 1,17% | - |
| 03.08.2026 | 15,44 | 15,44 | 15,44 | 15,44 | -0,39% | 7,00 |
| 31.07.2026 | 15,57 | 15,75 | 15,39 | 15,50 | -0,16% | - |
| 30.07.2026 | 15,23 | 15,54 | 15,18 | 15,53 | 1,34% | - |
| 29.07.2026 | 15,29 | 15,39 | 15,17 | 15,32 | -0,26% | - |
| 28.07.2026 | 15,36 | 15,36 | 15,36 | 15,36 | -0,97% | 200,00 |
| 27.07.2026 | 15,51 | 15,51 | 15,51 | 15,51 | 0,65% | 7,00 |
| 24.07.2026 | 15,24 | 15,49 | 15,21 | 15,41 | 0,78% | - |
| 23.07.2026 | 15,44 | 15,57 | 15,23 | 15,29 | -1,67% | - |
| 22.07.2026 | 15,55 | 15,55 | 15,55 | 15,55 | 1,20% | 220,00 |
| 21.07.2026 | 15,38 | 15,47 | 15,28 | 15,37 | 0,72% | - |
| 20.07.2026 | 15,36 | 15,59 | 15,26 | 15,26 | -1,39% | - |
| 17.07.2026 | 15,47 | 15,47 | 15,47 | 15,47 | -0,32% | 130,00 |
| 16.07.2026 | 15,69 | 15,81 | 15,43 | 15,52 | -0,32% | - |
| 15.07.2026 | 15,60 | 15,60 | 15,57 | 15,57 | -3,41% | 201,00 |
| 14.07.2026 | 16,12 | 16,12 | 16,12 | 16,12 | -1,98% | 309,00 |
| 13.07.2026 | 16,43 | 16,54 | 16,29 | 16,45 | -1,08% | - |
| 10.07.2026 | 16,99 | 17,03 | 16,57 | 16,63 | -2,32% | - |
| 09.07.2026 | 17,10 | 17,13 | 16,88 | 17,02 | -2,07% | - |
| 08.07.2026 | 17,38 | 17,38 | 17,38 | 17,38 | -0,86% | 11,00 |
| 07.07.2026 | 17,53 | 17,53 | 17,53 | 17,53 | -1,13% | 250,00 |
| 06.07.2026 | 17,60 | 17,96 | 17,58 | 17,73 | 0,74% | - |
| 03.07.2026 | 17,33 | 17,70 | 17,32 | 17,60 | 2,62% | - |
| 02.07.2026 | 17,21 | 17,30 | 16,80 | 17,15 | 0,26% | - |
| 01.07.2026 | 17,22 | 17,22 | 16,97 | 17,11 | -0,87% | - |
| 30.06.2026 | 17,32 | 17,42 | 17,17 | 17,26 | 0,03% | - |
| 29.06.2026 | 17,45 | 17,46 | 17,16 | 17,25 | -0,63% | - |
| 26.06.2026 | 17,40 | 17,59 | 17,31 | 17,36 | -1,03% | - |