17,420€
-0,51%
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 | 17,48 | 17,62 | 17,41 | 17,43 | -0,46% | - |
| 11.11.2026 | 17,48 | 17,56 | 17,36 | 17,51 | 0,29% | - |
| 10.11.2026 | 17,40 | 17,73 | 17,36 | 17,46 | 0,34% | 870,00 |
| 09.11.2026 | 16,97 | 17,46 | 16,91 | 17,40 | 2,90% | - |
| 06.11.2026 | 16,83 | 17,11 | 16,71 | 16,91 | 0,03% | - |
| 05.11.2026 | 16,83 | 17,30 | 16,79 | 16,91 | 0,12% | - |
| 04.11.2026 | 16,80 | 17,06 | 16,60 | 16,89 | -2,03% | - |
| 03.11.2026 | 16,88 | 17,56 | 16,87 | 17,24 | 3,42% | 660,00 |
| 02.11.2026 | 16,45 | 16,81 | 16,40 | 16,67 | 1,74% | - |
| 30.10.2026 | 16,51 | 16,54 | 16,28 | 16,38 | -0,94% | - |
| 29.10.2026 | 16,45 | 16,65 | 16,33 | 16,54 | 0,39% | - |
| 28.10.2026 | 16,37 | 16,53 | 16,35 | 16,47 | 0,27% | - |
| 27.10.2026 | 16,12 | 16,45 | 16,09 | 16,43 | 1,86% | - |
| 26.10.2026 | 16,07 | 16,20 | 16,01 | 16,13 | 1,90% | - |
| 23.10.2026 | 15,58 | 15,87 | 15,57 | 15,83 | 1,25% | - |
| 22.10.2026 | 15,79 | 15,99 | 15,58 | 15,63 | -1,98% | - |
| 21.10.2026 | 15,76 | 16,04 | 15,71 | 15,95 | 1,27% | - |
| 20.10.2026 | 15,72 | 15,96 | 15,60 | 15,75 | -0,19% | - |
| 19.10.2026 | 15,70 | 15,83 | 15,58 | 15,78 | 0,90% | - |
| 16.10.2026 | 15,59 | 15,85 | 15,54 | 15,64 | 0,51% | - |
| 15.10.2026 | 15,56 | 15,57 | 15,55 | 15,56 | -1,11% | - |
| 14.10.2026 | 15,74 | 16,05 | 15,72 | 15,73 | -0,25% | - |
| 13.10.2026 | 15,47 | 15,81 | 15,46 | 15,77 | 1,87% | - |
| 12.10.2026 | 15,64 | 15,88 | 15,46 | 15,48 | -1,24% | - |
| 09.10.2026 | 15,95 | 15,98 | 15,58 | 15,68 | -1,57% | - |
| 08.10.2026 | 16,44 | 16,44 | 15,80 | 15,93 | -3,13% | - |
| 07.10.2026 | 15,41 | 16,91 | 15,39 | 16,44 | 6,24% | 3.800,00 |
| 06.10.2026 | 15,46 | 15,69 | 15,44 | 15,48 | 0,13% | - |
| 05.10.2026 | 15,70 | 15,74 | 15,30 | 15,46 | -1,81% | 627,00 |
| 02.10.2026 | 15,69 | 15,84 | 15,59 | 15,74 | 0,35% | - |
| 01.10.2026 | 15,80 | 15,81 | 15,53 | 15,69 | -0,66% | - |
| 30.09.2026 | 16,02 | 16,14 | 15,74 | 15,79 | -1,07% | - |
| 29.09.2026 | 16,13 | 16,16 | 15,94 | 15,96 | -1,30% | - |
| 28.09.2026 | 15,80 | 16,36 | 15,79 | 16,17 | 1,76% | - |
| 25.09.2026 | 15,71 | 16,07 | 15,70 | 15,89 | 1,27% | - |
| 24.09.2026 | 16,01 | 16,09 | 15,63 | 15,69 | -2,46% | - |
| 23.09.2026 | 16,05 | 16,09 | 15,90 | 16,09 | 0,37% | - |
| 22.09.2026 | 16,43 | 16,59 | 15,97 | 16,03 | 0,19% | - |
| 21.09.2026 | 15,90 | 16,05 | 15,86 | 16,00 | 1,33% | - |
| 18.09.2026 | 15,99 | 16,12 | 15,75 | 15,79 | -1,25% | - |
| 17.09.2026 | 15,84 | 16,17 | 15,82 | 15,99 | 1,59% | - |
| 16.09.2026 | 15,63 | 15,83 | 15,61 | 15,74 | 0,96% | - |
| 15.09.2026 | 15,52 | 15,70 | 15,39 | 15,59 | 0,39% | 50,00 |
| 14.09.2026 | 15,81 | 15,83 | 15,45 | 15,53 | -2,02% | 406,00 |
| 11.09.2026 | 15,71 | 15,90 | 15,67 | 15,85 | 1,02% | - |
| 10.09.2026 | 16,03 | 16,12 | 15,63 | 15,69 | -2,00% | - |
| 09.09.2026 | 16,23 | 16,32 | 15,89 | 16,01 | -1,48% | - |
| 08.09.2026 | 16,21 | 16,43 | 16,18 | 16,25 | -0,06% | - |
| 07.09.2026 | 16,20 | 16,31 | 16,15 | 16,26 | 0,12% | - |
| 04.09.2026 | 16,21 | 16,31 | 16,03 | 16,24 | -0,18% | - |
| 03.09.2026 | 15,76 | 16,33 | 15,74 | 16,27 | 3,24% | - |
| 02.09.2026 | 15,96 | 16,05 | 15,71 | 15,76 | -1,50% | - |
| 01.09.2026 | 16,16 | 16,22 | 15,94 | 16,00 | -0,99% | - |
| 31.08.2026 | 16,33 | 16,36 | 16,12 | 16,16 | -1,25% | - |
| 28.08.2026 | 16,25 | 16,54 | 16,24 | 16,36 | 0,83% | - |
| 27.08.2026 | 16,03 | 16,23 | 15,99 | 16,23 | 1,37% | - |
| 26.08.2026 | 16,09 | 16,19 | 15,96 | 16,01 | -0,74% | - |
| 25.08.2026 | 15,91 | 16,24 | 15,90 | 16,13 | 1,32% | - |
| 24.08.2026 | 15,83 | 16,07 | 15,75 | 15,92 | 0,44% | - |
| 21.08.2026 | 15,95 | 16,03 | 15,77 | 15,85 | -0,38% | - |
| 20.08.2026 | 15,90 | 16,00 | 15,88 | 15,91 | 0,38% | - |