42,900€
0,70%
Echtzeit-Aktienkurs Netfonds AG
Bid:
Ask:
Aktienkurse zur Netfonds AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 43,10 | 43,40 | 42,80 | 42,90 | -0,46% | - |
| 03.04.2025 | 44,10 | 44,50 | 42,90 | 43,10 | -3,36% | - |
| 02.04.2025 | 42,90 | 44,60 | 42,90 | 44,60 | 3,72% | - |
| 01.04.2025 | 42,60 | 43,00 | 42,30 | 43,00 | 0,70% | - |
| 31.03.2025 | 42,10 | 42,80 | 42,00 | 42,70 | 0,47% | - |
| 28.03.2025 | 43,10 | 43,10 | 42,40 | 42,50 | -1,62% | - |
| 27.03.2025 | 43,00 | 43,20 | 43,00 | 43,20 | 0,23% | 1.880,00 |
| 26.03.2025 | 43,10 | 43,30 | 43,00 | 43,10 | -0,23% | 1.360,00 |
| 25.03.2025 | 44,10 | 44,40 | 43,00 | 43,20 | -2,48% | - |
| 24.03.2025 | 44,40 | 44,40 | 43,80 | 44,30 | 0,00% | - |
| 21.03.2025 | 43,40 | 44,50 | 43,30 | 44,30 | 1,84% | - |
| 20.03.2025 | 43,30 | 43,50 | 43,30 | 43,50 | 0,00% | - |
| 19.03.2025 | 42,90 | 43,90 | 41,70 | 43,50 | 0,46% | - |
| 18.03.2025 | 42,50 | 43,50 | 41,90 | 43,30 | 2,12% | - |
| 17.03.2025 | 42,20 | 42,60 | 42,10 | 42,40 | 0,24% | - |
| 14.03.2025 | 42,20 | 42,80 | 41,90 | 42,30 | 0,48% | - |
| 13.03.2025 | 42,20 | 42,50 | 41,80 | 42,10 | -0,71% | 1.100,00 |
| 12.03.2025 | 41,20 | 43,30 | 41,20 | 42,40 | 1,92% | - |
| 11.03.2025 | 41,40 | 41,80 | 41,40 | 41,60 | 0,00% | 480,00 |
| 10.03.2025 | 43,20 | 43,90 | 40,90 | 41,60 | -3,70% | - |
| 07.03.2025 | 41,40 | 43,80 | 41,30 | 43,20 | 4,10% | - |
| 06.03.2025 | 43,30 | 44,10 | 41,50 | 41,50 | -3,94% | - |
| 05.03.2025 | 43,80 | 44,00 | 42,60 | 43,20 | -1,37% | - |
| 04.03.2025 | 43,40 | 44,20 | 43,10 | 43,80 | 0,69% | - |
| 03.03.2025 | 43,70 | 43,70 | 43,40 | 43,50 | -0,46% | - |
| 28.02.2025 | 43,30 | 43,70 | 43,30 | 43,70 | 0,92% | - |
| 27.02.2025 | 43,50 | 43,70 | 43,00 | 43,30 | -0,46% | - |
| 26.02.2025 | 43,50 | 43,70 | 43,20 | 43,50 | 0,69% | - |
| 25.02.2025 | 43,20 | 43,70 | 43,10 | 43,20 | 0,00% | - |
| 24.02.2025 | 43,70 | 43,80 | 43,20 | 43,20 | -0,46% | - |
| 21.02.2025 | 42,80 | 43,50 | 42,80 | 43,40 | 1,64% | - |
| 20.02.2025 | 42,50 | 42,70 | 42,40 | 42,70 | 0,95% | - |
| 19.02.2025 | 42,80 | 43,00 | 42,30 | 42,30 | -1,40% | - |
| 18.02.2025 | 43,30 | 43,70 | 42,40 | 42,90 | -1,38% | - |
| 17.02.2025 | 42,60 | 44,20 | 42,60 | 43,50 | 0,93% | - |
| 14.02.2025 | 42,80 | 44,40 | 42,40 | 43,10 | 0,47% | - |
| 13.02.2025 | 43,40 | 43,40 | 42,80 | 42,90 | -1,15% | - |
| 12.02.2025 | 43,50 | 44,00 | 42,90 | 43,40 | -0,46% | - |
| 11.02.2025 | 43,20 | 44,70 | 43,20 | 43,60 | 0,69% | - |
| 10.02.2025 | 43,60 | 43,80 | 42,90 | 43,30 | -0,69% | - |
| 07.02.2025 | 43,00 | 43,60 | 40,50 | 43,60 | 1,63% | 2.100,00 |
| 06.02.2025 | 43,80 | 45,00 | 42,10 | 42,90 | -1,83% | - |
| 05.02.2025 | 43,40 | 43,70 | 43,40 | 43,70 | 0,46% | - |
| 04.02.2025 | 43,60 | 43,70 | 42,10 | 43,50 | 0,00% | - |
| 03.02.2025 | 43,00 | 43,70 | 42,10 | 43,50 | 0,00% | 1.650,00 |
| 31.01.2025 | 44,20 | 44,70 | 43,30 | 43,50 | -1,81% | 2.900,00 |
| 30.01.2025 | 44,40 | 44,40 | 44,20 | 44,30 | 0,00% | - |
| 29.01.2025 | 44,40 | 44,40 | 44,20 | 44,30 | 0,00% | - |
| 28.01.2025 | 44,40 | 44,60 | 44,30 | 44,30 | -0,45% | - |
| 27.01.2025 | 44,20 | 44,60 | 44,00 | 44,50 | 0,45% | - |
| 24.01.2025 | 44,40 | 44,40 | 44,20 | 44,30 | 0,00% | - |
| 23.01.2025 | 44,40 | 44,40 | 44,30 | 44,30 | 0,00% | - |
| 22.01.2025 | 44,40 | 44,40 | 44,20 | 44,30 | 0,00% | - |
| 21.01.2025 | 44,00 | 44,30 | 44,00 | 44,30 | -0,23% | - |
| 20.01.2025 | 44,20 | 44,50 | 44,20 | 44,40 | 0,23% | - |
| 17.01.2025 | 44,40 | 44,40 | 44,30 | 44,30 | 0,00% | - |
| 16.01.2025 | 44,20 | 44,40 | 44,20 | 44,30 | 0,00% | - |
| 15.01.2025 | 44,40 | 44,40 | 43,90 | 44,30 | 0,00% | - |
| 14.01.2025 | 44,00 | 44,80 | 43,90 | 44,30 | 0,23% | - |
| 13.01.2025 | 44,00 | 44,50 | 44,00 | 44,20 | -0,45% | - |
| 10.01.2025 | 44,40 | 45,50 | 44,00 | 44,40 | -0,89% | - |
| 09.01.2025 | 43,50 | 45,00 | 43,50 | 44,80 | 2,75% | - |
| 08.01.2025 | 44,00 | 44,30 | 43,50 | 43,60 | -1,13% | - |
| 07.01.2025 | 43,70 | 44,50 | 43,60 | 44,10 | 0,00% | - |
| 06.01.2025 | 43,60 | 45,20 | 43,50 | 44,10 | 1,15% | - |
| 03.01.2025 | 43,60 | 43,70 | 43,30 | 43,60 | 0,00% | - |
| 02.01.2025 | 43,50 | 43,90 | 43,40 | 43,60 | 0,23% | - |
| 30.12.2024 | 42,20 | 43,50 | 42,20 | 43,50 | 2,84% | - |
| 27.12.2024 | 42,40 | 43,30 | 42,20 | 42,30 | -0,24% | - |
| 23.12.2024 | 42,50 | 42,60 | 42,30 | 42,40 | 0,00% | - |
| 20.12.2024 | 42,40 | 42,80 | 42,30 | 42,40 | -0,24% | - |
| 19.12.2024 | 42,70 | 43,00 | 42,40 | 42,50 | -0,93% | - |
| 18.12.2024 | 42,20 | 43,20 | 42,20 | 42,90 | 1,42% | 450,00 |
| 17.12.2024 | 43,10 | 43,30 | 42,20 | 42,30 | -2,08% | - |
| 16.12.2024 | 42,70 | 43,30 | 42,70 | 43,20 | 0,93% | 1.440,00 |
| 13.12.2024 | 43,10 | 43,30 | 42,80 | 42,80 | -0,70% | - |
| 12.12.2024 | 42,70 | 43,30 | 42,70 | 43,10 | 0,70% | - |
| 11.12.2024 | 43,30 | 43,70 | 42,30 | 42,80 | -0,93% | - |
| 10.12.2024 | 42,40 | 44,90 | 42,40 | 43,20 | 1,89% | - |
| 09.12.2024 | 42,00 | 42,50 | 42,00 | 42,40 | 0,71% | - |
| 06.12.2024 | 41,70 | 42,10 | 41,50 | 42,10 | 0,72% | - |
| 05.12.2024 | 41,60 | 44,10 | 41,50 | 41,80 | 0,48% | - |
| 04.12.2024 | 42,00 | 42,20 | 41,50 | 41,60 | -1,19% | - |
| 03.12.2024 | 42,90 | 43,10 | 41,40 | 42,10 | -2,09% | - |
| 02.12.2024 | 41,30 | 43,70 | 40,70 | 43,00 | 3,86% | - |
| 29.11.2024 | 40,10 | 42,30 | 39,90 | 41,40 | 2,99% | - |
| 28.11.2024 | 39,90 | 40,20 | 39,70 | 40,20 | 1,01% | 4.928,00 |
| 27.11.2024 | 40,00 | 40,30 | 39,60 | 39,80 | -0,75% | - |
| 26.11.2024 | 39,80 | 40,50 | 39,80 | 40,10 | 0,50% | - |
| 25.11.2024 | 40,00 | 40,10 | 39,90 | 39,90 | 0,00% | - |
| 22.11.2024 | 39,30 | 39,90 | 39,30 | 39,90 | 1,27% | - |
| 21.11.2024 | 38,70 | 40,00 | 38,50 | 39,40 | 2,07% | 1.040,00 |
| 20.11.2024 | 38,60 | 38,60 | 38,50 | 38,60 | 0,26% | - |
| 19.11.2024 | 39,80 | 39,80 | 38,50 | 38,50 | -3,27% | - |
| 18.11.2024 | 39,40 | 39,90 | 39,00 | 39,80 | 1,27% | 1.450,00 |
| 15.11.2024 | 40,10 | 40,40 | 39,30 | 39,30 | -2,24% | 125,00 |
| 14.11.2024 | 40,10 | 40,30 | 40,00 | 40,20 | 0,00% | - |
| 13.11.2024 | 40,30 | 40,30 | 39,30 | 40,20 | -0,50% | 5.664,00 |
| 12.11.2024 | 40,50 | 40,50 | 39,90 | 40,40 | 0,00% | 8.000,00 |
| 11.11.2024 | 41,00 | 41,70 | 39,70 | 40,40 | -0,98% | 300,00 |