45,900€
4,08%
Echtzeit-Aktienkurs NCS MULTISTAGE HLD.DL-,01
Bid:
Ask:
Aktienkurse zur NCS MULTISTAGE HLD.DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 44,70 | 47,40 | 44,00 | 45,70 | 3,63% | - |
| 28.08.2026 | 44,10 | 44,90 | 42,50 | 44,10 | 4,50% | - |
| 27.08.2026 | 41,80 | 42,30 | 40,50 | 42,20 | 1,69% | - |
| 26.08.2026 | 42,20 | 42,20 | 40,90 | 41,50 | -0,48% | - |
| 25.08.2026 | 41,80 | 42,50 | 41,00 | 41,70 | -2,11% | - |
| 24.08.2026 | 42,70 | 42,70 | 42,60 | 42,60 | -1,16% | - |
| 21.08.2026 | 43,10 | 43,40 | 42,60 | 43,10 | -0,23% | - |
| 20.08.2026 | 43,50 | 44,00 | 42,40 | 43,20 | -0,46% | - |
| 19.08.2026 | 43,50 | 43,70 | 42,40 | 43,40 | -0,91% | - |
| 18.08.2026 | 44,20 | 44,30 | 43,30 | 43,80 | 0,00% | - |
| 17.08.2026 | 44,70 | 44,80 | 43,40 | 43,80 | -2,01% | - |
| 14.08.2026 | 44,20 | 44,80 | 43,20 | 44,70 | 1,82% | - |
| 13.08.2026 | 44,30 | 44,60 | 42,40 | 43,90 | -1,57% | - |
| 12.08.2026 | 45,00 | 45,50 | 43,40 | 44,60 | 0,00% | - |
| 11.08.2026 | 44,00 | 44,80 | 42,60 | 44,60 | 3,48% | - |
| 10.08.2026 | 41,40 | 43,10 | 40,60 | 43,10 | 5,38% | - |
| 07.08.2026 | 42,80 | 43,60 | 40,80 | 40,90 | 0,49% | - |
| 06.08.2026 | 41,00 | 41,10 | 40,40 | 40,70 | -0,49% | - |
| 05.08.2026 | 41,40 | 41,80 | 40,30 | 40,90 | -1,21% | - |
| 04.08.2026 | 41,10 | 41,80 | 40,90 | 41,40 | 1,97% | - |
| 03.08.2026 | 40,90 | 41,30 | 39,40 | 40,60 | 2,01% | - |
| 31.07.2026 | 40,00 | 40,10 | 38,90 | 39,80 | 3,11% | - |
| 30.07.2026 | 38,80 | 39,40 | 38,40 | 38,60 | -1,53% | - |
| 29.07.2026 | 39,20 | 40,40 | 38,70 | 39,20 | -0,51% | - |
| 28.07.2026 | 40,50 | 40,60 | 39,20 | 39,40 | -3,19% | - |
| 27.07.2026 | 41,60 | 42,20 | 40,40 | 40,70 | 0,00% | - |
| 24.07.2026 | 39,20 | 41,30 | 38,20 | 40,70 | 2,26% | - |
| 23.07.2026 | 41,00 | 42,00 | 39,60 | 39,80 | -0,75% | - |
| 22.07.2026 | 40,10 | 40,30 | 38,40 | 40,10 | 1,26% | - |
| 21.07.2026 | 37,00 | 40,00 | 36,60 | 39,60 | 4,49% | - |
| 20.07.2026 | 38,30 | 38,90 | 37,90 | 37,90 | -1,30% | - |
| 16.07.2026 | 39,00 | 39,30 | 38,40 | 38,40 | -1,29% | - |
| 15.07.2026 | 39,20 | 39,50 | 37,70 | 38,90 | -1,02% | - |
| 14.07.2026 | 39,50 | 40,00 | 39,10 | 39,30 | -0,76% | - |
| 13.07.2026 | 39,90 | 40,90 | 39,40 | 39,60 | -1,00% | - |
| 10.07.2026 | 39,70 | 40,40 | 39,00 | 40,00 | 0,76% | - |
| 08.07.2026 | 40,20 | 40,90 | 39,40 | 39,70 | 0,51% | - |
| 07.07.2026 | 39,80 | 40,90 | 39,40 | 39,50 | -2,47% | - |
| 06.07.2026 | 39,40 | 40,70 | 39,30 | 40,50 | 2,27% | - |
| 03.07.2026 | 39,40 | 39,60 | 39,30 | 39,60 | 1,54% | - |
| 02.07.2026 | 38,30 | 39,40 | 38,10 | 39,00 | 2,09% | - |
| 01.07.2026 | 38,70 | 39,50 | 38,10 | 38,20 | -0,78% | - |
| 30.06.2026 | 38,80 | 39,30 | 38,10 | 38,50 | -0,52% | - |
| 29.06.2026 | 39,20 | 39,90 | 38,40 | 38,70 | -0,77% | - |
| 26.06.2026 | 40,00 | 40,40 | 38,10 | 39,00 | -3,23% | - |
| 25.06.2026 | 40,20 | 40,80 | 40,10 | 40,30 | 0,75% | - |
| 24.06.2026 | 42,50 | 43,40 | 40,00 | 40,00 | -6,98% | - |
| 23.06.2026 | 43,50 | 44,10 | 41,70 | 43,00 | -1,15% | - |
| 22.06.2026 | 43,00 | 43,70 | 42,50 | 43,50 | -1,81% | - |
| 18.06.2026 | 44,30 | 45,30 | 43,70 | 44,30 | -2,64% | - |
| 17.06.2026 | 45,90 | 46,10 | 45,10 | 45,50 | -2,36% | - |
| 16.06.2026 | 46,60 | 46,90 | 46,00 | 46,60 | -0,21% | - |
| 15.06.2026 | 47,30 | 47,60 | 46,50 | 46,70 | -1,48% | - |
| 12.06.2026 | 47,50 | 48,20 | 46,70 | 47,40 | 3,04% | 304,00 |
| 11.06.2026 | 46,60 | 47,20 | 45,90 | 46,00 | -1,71% | - |
| 10.06.2026 | 47,50 | 48,10 | 46,40 | 46,80 | 0,43% | - |
| 09.06.2026 | 47,80 | 48,75 | 46,30 | 46,60 | -3,12% | - |
| 08.06.2026 | 45,60 | 48,10 | 45,20 | 48,10 | 3,22% | 304,00 |
| 05.06.2026 | 48,00 | 48,00 | 46,50 | 46,60 | -4,31% | - |
| 04.06.2026 | 48,50 | 48,70 | 47,60 | 48,70 | 0,41% | - |
| 03.06.2026 | 48,30 | 49,20 | 47,10 | 48,50 | 0,62% | - |
| 02.06.2026 | 39,90 | 48,60 | 39,60 | 48,20 | 18,43% | - |
| 01.06.2026 | 36,50 | 41,90 | 36,50 | 40,70 | 9,12% | - |
| 29.05.2026 | 37,90 | 38,20 | 36,20 | 37,30 | -2,36% | - |
| 26.05.2026 | 38,30 | 39,60 | 37,70 | 38,20 | -0,52% | - |
| 25.05.2026 | 38,00 | 38,40 | 38,00 | 38,40 | 1,05% | - |
| 22.05.2026 | 38,20 | 38,30 | 37,60 | 38,00 | 2,15% | - |
| 20.05.2026 | 37,10 | 37,50 | 36,40 | 37,20 | 1,09% | - |
| 19.05.2026 | 37,70 | 37,90 | 36,50 | 36,80 | -0,54% | - |