39,200€
0,51%
Echtzeit-Aktienkurs Netfonds AG
Bid:
Ask:
Aktienkurse zur Netfonds AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 39,20 | 39,20 | 39,10 | 39,10 | -0,51% | - |
| 19.09.2024 | 38,90 | 40,50 | 38,70 | 39,30 | 1,29% | - |
| 18.09.2024 | 38,10 | 39,50 | 38,00 | 38,80 | 2,11% | - |
| 17.09.2024 | 37,70 | 38,30 | 37,50 | 38,00 | 0,80% | - |
| 16.09.2024 | 38,20 | 38,20 | 37,70 | 37,70 | -1,05% | - |
| 13.09.2024 | 38,00 | 38,20 | 38,00 | 38,10 | 0,00% | - |
| 12.09.2024 | 38,40 | 38,40 | 37,20 | 38,10 | -0,52% | - |
| 11.09.2024 | 37,90 | 38,30 | 37,90 | 38,30 | 0,79% | - |
| 10.09.2024 | 38,40 | 38,60 | 37,90 | 38,00 | -1,30% | - |
| 09.09.2024 | 38,10 | 38,50 | 38,10 | 38,50 | 1,05% | - |
| 06.09.2024 | 37,90 | 38,30 | 37,80 | 38,10 | 0,26% | - |
| 05.09.2024 | 38,00 | 38,10 | 37,80 | 38,00 | -0,26% | - |
| 04.09.2024 | 38,20 | 38,50 | 37,40 | 38,10 | -0,52% | - |
| 03.09.2024 | 39,20 | 39,40 | 37,00 | 38,30 | -2,54% | 820,00 |
| 02.09.2024 | 39,40 | 40,10 | 38,10 | 39,30 | -0,51% | 1.750,00 |
| 30.08.2024 | 40,00 | 40,00 | 38,30 | 39,50 | 0,25% | - |
| 29.08.2024 | 39,70 | 40,40 | 39,40 | 39,40 | -0,51% | - |
| 28.08.2024 | 39,40 | 39,90 | 39,40 | 39,60 | -0,25% | - |
| 27.08.2024 | 39,60 | 39,90 | 39,40 | 39,70 | 0,51% | - |
| 26.08.2024 | 39,50 | 39,60 | 39,50 | 39,50 | -0,25% | - |
| 23.08.2024 | 39,80 | 40,20 | 39,30 | 39,60 | -0,75% | - |
| 22.08.2024 | 40,20 | 40,40 | 39,90 | 39,90 | -0,99% | - |
| 21.08.2024 | 40,30 | 40,50 | 40,20 | 40,30 | 0,25% | - |
| 20.08.2024 | 40,40 | 40,50 | 40,00 | 40,20 | 0,25% | - |
| 19.08.2024 | 40,40 | 40,60 | 40,00 | 40,10 | -0,99% | 1.920,00 |
| 16.08.2024 | 40,40 | 40,50 | 39,90 | 40,50 | 0,50% | - |
| 15.08.2024 | 40,60 | 40,60 | 40,30 | 40,30 | -0,49% | - |
| 14.08.2024 | 40,70 | 41,50 | 40,20 | 40,50 | -0,49% | - |
| 13.08.2024 | 40,00 | 40,90 | 40,00 | 40,70 | 2,01% | - |
| 12.08.2024 | 40,00 | 40,00 | 39,50 | 39,90 | 0,00% | - |
| 09.08.2024 | 39,70 | 39,90 | 39,50 | 39,90 | 0,25% | - |
| 08.08.2024 | 39,50 | 40,30 | 37,50 | 39,80 | 1,02% | - |
| 07.08.2024 | 39,80 | 40,50 | 39,40 | 39,40 | -0,76% | - |
| 06.08.2024 | 39,10 | 39,90 | 39,10 | 39,70 | 1,79% | - |
| 05.08.2024 | 39,10 | 39,70 | 38,90 | 39,00 | -1,76% | - |
| 02.08.2024 | 39,70 | 40,90 | 38,30 | 39,70 | -0,25% | - |
| 01.08.2024 | 42,60 | 42,70 | 39,40 | 39,80 | -6,57% | - |
| 31.07.2024 | 42,40 | 42,60 | 42,30 | 42,60 | 0,00% | 228,00 |
| 30.07.2024 | 42,80 | 43,20 | 42,60 | 42,60 | -0,70% | - |
| 29.07.2024 | 42,90 | 42,90 | 42,50 | 42,90 | 0,00% | - |
| 26.07.2024 | 43,10 | 43,30 | 42,60 | 42,90 | -0,69% | - |
| 25.07.2024 | 42,80 | 43,20 | 42,80 | 43,20 | 0,70% | - |
| 24.07.2024 | 43,10 | 43,20 | 42,90 | 42,90 | -0,69% | - |
| 23.07.2024 | 43,70 | 43,70 | 43,10 | 43,20 | -0,92% | - |
| 22.07.2024 | 43,30 | 43,60 | 43,20 | 43,60 | 0,93% | - |
| 19.07.2024 | 43,30 | 43,30 | 43,10 | 43,20 | 0,00% | - |
| 18.07.2024 | 43,30 | 43,50 | 43,10 | 43,20 | 0,00% | 240,00 |
| 17.07.2024 | 43,00 | 43,30 | 43,00 | 43,20 | 0,23% | - |
| 16.07.2024 | 43,00 | 43,30 | 42,70 | 43,10 | 0,23% | 7.617,00 |
| 15.07.2024 | 43,00 | 44,10 | 42,90 | 43,00 | -0,23% | - |
| 12.07.2024 | 44,20 | 44,20 | 42,70 | 43,10 | -2,27% | - |
| 11.07.2024 | 43,60 | 44,50 | 43,60 | 44,10 | 1,15% | 60,00 |
| 10.07.2024 | 44,30 | 44,50 | 43,60 | 43,60 | -1,80% | - |
| 09.07.2024 | 44,60 | 45,00 | 43,60 | 44,40 | -0,67% | - |
| 08.07.2024 | 45,20 | 45,30 | 43,90 | 44,70 | -1,54% | - |
| 05.07.2024 | 44,30 | 45,50 | 44,10 | 45,40 | 2,71% | - |
| 04.07.2024 | 44,10 | 44,60 | 43,90 | 44,20 | 0,45% | - |
| 03.07.2024 | 43,70 | 44,00 | 43,60 | 44,00 | 0,92% | - |
| 02.07.2024 | 43,50 | 43,70 | 43,10 | 43,60 | 0,00% | - |
| 01.07.2024 | 44,10 | 44,10 | 43,60 | 43,60 | -0,46% | - |
| 28.06.2024 | 43,30 | 44,90 | 43,30 | 43,80 | 0,92% | 530,00 |
| 27.06.2024 | 44,30 | 45,00 | 43,40 | 43,40 | -2,25% | 50,00 |
| 26.06.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 25.06.2024 | 44,40 | 44,90 | 42,60 | 44,40 | 0,23% | - |
| 24.06.2024 | 43,30 | 46,20 | 42,90 | 44,30 | 2,55% | - |
| 21.06.2024 | 43,60 | 43,60 | 43,20 | 43,20 | -0,69% | - |
| 20.06.2024 | 42,50 | 43,60 | 42,40 | 43,50 | 2,59% | - |
| 19.06.2024 | 42,20 | 42,80 | 42,20 | 42,40 | 0,24% | - |
| 18.06.2024 | 42,80 | 42,90 | 42,10 | 42,30 | -0,94% | - |
| 17.06.2024 | 43,40 | 43,40 | 41,80 | 42,70 | -1,39% | 2.150,00 |
| 14.06.2024 | 43,40 | 43,60 | 43,10 | 43,30 | 0,00% | - |
| 13.06.2024 | 43,20 | 43,60 | 43,20 | 43,30 | 0,00% | - |
| 12.06.2024 | 43,20 | 43,60 | 43,20 | 43,30 | 0,46% | - |
| 11.06.2024 | 43,00 | 43,50 | 43,00 | 43,10 | 0,00% | - |
| 10.06.2024 | 43,30 | 43,40 | 43,00 | 43,10 | -0,69% | - |
| 07.06.2024 | 43,50 | 43,60 | 42,20 | 43,40 | 0,23% | - |
| 06.06.2024 | 43,60 | 43,70 | 43,30 | 43,30 | -0,92% | - |
| 05.06.2024 | 44,80 | 44,90 | 43,50 | 43,70 | -2,24% | - |
| 04.06.2024 | 45,10 | 45,60 | 44,60 | 44,70 | 0,45% | 1.600,00 |
| 03.06.2024 | 46,70 | 46,90 | 44,50 | 44,50 | -4,51% | - |
| 31.05.2024 | 44,90 | 46,60 | 44,60 | 46,60 | 3,56% | - |
| 30.05.2024 | 44,60 | 45,00 | 43,90 | 45,00 | 0,90% | - |
| 29.05.2024 | 44,60 | 44,70 | 44,10 | 44,60 | 0,00% | - |
| 28.05.2024 | 44,60 | 44,70 | 44,40 | 44,60 | 0,22% | - |
| 27.05.2024 | 44,50 | 44,80 | 44,20 | 44,50 | -0,45% | - |
| 24.05.2024 | 44,30 | 44,80 | 44,20 | 44,70 | 0,45% | - |
| 23.05.2024 | 44,00 | 44,50 | 43,60 | 44,50 | 1,14% | - |
| 22.05.2024 | 44,10 | 44,50 | 43,60 | 44,00 | -0,45% | 1.725,00 |
| 21.05.2024 | 44,00 | 44,60 | 44,00 | 44,20 | 0,23% | 700,00 |
| 20.05.2024 | 44,20 | 44,20 | 44,10 | 44,10 | 0,00% | - |
| 17.05.2024 | 43,70 | 44,80 | 43,60 | 44,10 | 0,68% | - |
| 16.05.2024 | 44,20 | 44,20 | 43,80 | 43,80 | -1,13% | - |
| 15.05.2024 | 43,90 | 44,30 | 43,90 | 44,30 | 0,68% | - |
| 14.05.2024 | 43,40 | 44,30 | 43,40 | 44,00 | 1,15% | - |
| 13.05.2024 | 44,00 | 44,00 | 43,20 | 43,50 | -0,91% | - |
| 10.05.2024 | 43,90 | 43,90 | 43,80 | 43,90 | 0,23% | - |
| 09.05.2024 | 43,90 | 44,40 | 43,60 | 43,80 | -0,45% | - |
| 08.05.2024 | 43,90 | 44,10 | 43,80 | 44,00 | 0,00% | - |
| 07.05.2024 | 44,70 | 44,90 | 43,50 | 44,00 | -1,79% | - |
| 06.05.2024 | 43,90 | 45,60 | 43,80 | 44,80 | 2,28% | 1.325,00 |