18,100€
-0,55%
Echtzeit-Aktienkurs NCC B FRIA SK 8
Bid:
Ask:
Aktienkurse zur NCC B FRIA SK 8 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18,28 | 18,63 | 18,10 | 18,11 | -0,52% | - |
| 28.05.2026 | 18,41 | 18,55 | 18,11 | 18,20 | -1,60% | - |
| 27.05.2026 | 18,55 | 18,91 | 18,48 | 18,50 | 0,00% | - |
| 26.05.2026 | 18,47 | 18,79 | 18,41 | 18,50 | -0,40% | - |
| 25.05.2026 | 18,19 | 18,61 | 18,17 | 18,57 | 3,86% | - |
| 22.05.2026 | 17,89 | 18,03 | 17,71 | 17,88 | -0,78% | - |
| 21.05.2026 | 18,02 | 18,02 | 18,02 | 18,02 | 0,73% | 54,00 |
| 20.05.2026 | 17,20 | 18,06 | 17,20 | 17,89 | 3,62% | - |
| 19.05.2026 | 17,21 | 17,44 | 17,20 | 17,27 | -0,09% | - |
| 18.05.2026 | 17,25 | 17,46 | 17,06 | 17,28 | -2,18% | - |
| 15.05.2026 | 17,63 | 17,82 | 17,62 | 17,67 | -1,40% | - |
| 14.05.2026 | 17,88 | 18,02 | 17,84 | 17,92 | 0,31% | - |
| 13.05.2026 | 17,92 | 18,03 | 17,58 | 17,86 | 0,17% | - |
| 12.05.2026 | 18,12 | 18,24 | 17,77 | 17,83 | -2,03% | - |
| 11.05.2026 | 18,48 | 18,49 | 18,15 | 18,20 | -2,02% | - |
| 08.05.2026 | 18,19 | 18,63 | 18,16 | 18,58 | 2,23% | - |
| 07.05.2026 | 18,48 | 18,68 | 18,13 | 18,17 | -1,62% | - |
| 06.05.2026 | 17,96 | 18,85 | 17,93 | 18,47 | 0,60% | - |
| 05.05.2026 | 18,11 | 18,39 | 18,08 | 18,36 | 1,44% | - |
| 04.05.2026 | 18,69 | 18,74 | 18,02 | 18,10 | -2,90% | - |
| 30.04.2026 | 18,30 | 18,67 | 18,22 | 18,64 | 0,22% | - |
| 29.04.2026 | 18,83 | 18,97 | 18,60 | 18,60 | -4,30% | 1.025,00 |
| 28.04.2026 | 19,93 | 19,94 | 19,43 | 19,44 | -2,65% | - |
| 27.04.2026 | 20,05 | 20,27 | 19,91 | 19,97 | -0,72% | - |
| 24.04.2026 | 20,31 | 20,42 | 20,04 | 20,11 | -0,89% | - |
| 23.04.2026 | 20,67 | 20,77 | 20,08 | 20,29 | -2,59% | - |
| 22.04.2026 | 21,05 | 21,17 | 20,72 | 20,83 | -0,76% | - |
| 21.04.2026 | 21,19 | 21,19 | 20,94 | 20,99 | -0,57% | - |
| 20.04.2026 | 20,99 | 21,20 | 20,90 | 21,11 | 0,14% | - |
| 17.04.2026 | 21,08 | 21,08 | 21,08 | 21,08 | 1,54% | 200,00 |
| 16.04.2026 | 20,71 | 20,86 | 20,57 | 20,76 | 0,97% | - |
| 15.04.2026 | 20,75 | 20,92 | 20,43 | 20,56 | -1,01% | - |
| 14.04.2026 | 20,91 | 21,03 | 20,66 | 20,77 | -0,86% | - |
| 13.04.2026 | 20,44 | 20,96 | 20,41 | 20,95 | 1,06% | - |
| 10.04.2026 | 20,19 | 20,84 | 20,13 | 20,73 | 3,94% | - |
| 09.04.2026 | 19,88 | 20,08 | 19,83 | 19,95 | 0,10% | - |
| 08.04.2026 | 20,07 | 20,25 | 19,77 | 19,93 | 4,87% | - |
| 07.04.2026 | 19,02 | 19,28 | 18,79 | 19,00 | -0,55% | - |
| 02.04.2026 | 18,96 | 19,16 | 18,74 | 19,11 | -1,67% | - |
| 01.04.2026 | 19,26 | 19,54 | 19,18 | 19,43 | 1,30% | - |
| 31.03.2026 | 18,53 | 19,24 | 18,45 | 19,18 | 4,64% | - |
| 30.03.2026 | 18,01 | 18,52 | 17,96 | 18,33 | 1,78% | - |
| 27.03.2026 | 18,67 | 18,68 | 17,74 | 18,01 | -3,30% | - |
| 26.03.2026 | 18,75 | 18,84 | 18,49 | 18,63 | -1,17% | - |
| 25.03.2026 | 18,88 | 19,14 | 18,70 | 18,85 | -0,32% | - |
| 24.03.2026 | 18,82 | 18,99 | 18,58 | 18,91 | -0,60% | - |
| 23.03.2026 | 18,61 | 19,29 | 17,99 | 19,02 | 0,74% | - |
| 20.03.2026 | 19,21 | 19,52 | 18,77 | 18,88 | -0,74% | - |
| 19.03.2026 | 19,02 | 19,02 | 19,02 | 19,02 | -1,63% | 5,00 |
| 18.03.2026 | 19,67 | 19,79 | 19,29 | 19,34 | -0,72% | - |
| 17.03.2026 | 19,54 | 19,71 | 19,44 | 19,48 | -1,07% | - |
| 16.03.2026 | 19,54 | 19,81 | 19,36 | 19,69 | 2,05% | - |
| 13.03.2026 | 19,67 | 19,89 | 19,29 | 19,29 | -2,01% | - |
| 12.03.2026 | 19,68 | 19,93 | 19,57 | 19,69 | -1,15% | - |
| 11.03.2026 | 20,05 | 20,26 | 19,85 | 19,92 | -0,33% | - |
| 10.03.2026 | 19,68 | 20,47 | 19,65 | 19,98 | 1,14% | - |
| 09.03.2026 | 19,38 | 19,86 | 19,07 | 19,76 | -1,37% | - |
| 06.03.2026 | 20,00 | 20,16 | 19,62 | 20,03 | 0,73% | - |
| 05.03.2026 | 20,19 | 20,23 | 19,73 | 19,89 | -2,24% | - |
| 04.03.2026 | 19,59 | 20,36 | 19,53 | 20,34 | 2,44% | - |
| 03.03.2026 | 20,09 | 20,11 | 19,34 | 19,86 | -2,00% | - |
| 02.03.2026 | 20,26 | 20,26 | 20,26 | 20,26 | -1,46% | 46,00 |
| 27.02.2026 | 20,85 | 20,98 | 20,53 | 20,56 | -1,25% | - |
| 26.02.2026 | 21,09 | 21,19 | 20,76 | 20,82 | -1,61% | - |
| 25.02.2026 | 21,49 | 21,49 | 21,00 | 21,16 | -1,26% | - |
| 24.02.2026 | 20,61 | 21,50 | 20,51 | 21,43 | 3,53% | - |
| 23.02.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -0,72% | 50,00 |
| 20.02.2026 | 20,63 | 21,02 | 20,52 | 20,85 | 1,26% | - |
| 19.02.2026 | 20,73 | 20,73 | 20,39 | 20,59 | 0,64% | - |
| 18.02.2026 | 20,46 | 20,46 | 20,46 | 20,46 | 0,84% | 62,00 |
| 17.02.2026 | 20,19 | 20,36 | 20,11 | 20,29 | -0,15% | - |
| 16.02.2026 | 20,44 | 20,53 | 20,17 | 20,32 | -0,64% | - |
| 13.02.2026 | 20,34 | 20,65 | 20,19 | 20,45 | 0,20% | - |
| 12.02.2026 | 20,89 | 20,94 | 20,32 | 20,41 | -1,73% | - |
| 11.02.2026 | 21,13 | 21,28 | 20,64 | 20,77 | -1,00% | - |
| 10.02.2026 | 20,98 | 20,98 | 20,98 | 20,98 | -2,96% | 50,00 |
| 09.02.2026 | 21,58 | 21,63 | 21,16 | 21,62 | 2,76% | - |
| 06.02.2026 | 21,04 | 21,04 | 21,04 | 21,04 | 6,37% | 1.823,00 |
| 05.02.2026 | 20,00 | 20,00 | 19,78 | 19,78 | -10,46% | 150,00 |
| 04.02.2026 | 22,16 | 22,43 | 21,97 | 22,09 | -0,14% | - |
| 03.02.2026 | 22,17 | 22,31 | 21,96 | 22,12 | 1,84% | - |