41,700€
0,24%
Echtzeit-Aktienkurs Netfonds AG
Bid:
Ask:
Aktienkurse zur Netfonds AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 41,00 | 42,00 | 40,80 | 42,00 | 0,96% | 4.756,00 |
| 05.06.2025 | 43,00 | 43,00 | 41,20 | 41,60 | -3,26% | 474,00 |
| 04.06.2025 | 42,60 | 43,20 | 42,60 | 43,00 | 2,38% | 402,00 |
| 03.06.2025 | 42,80 | 42,80 | 41,80 | 42,00 | -3,23% | 624,00 |
| 02.06.2025 | 42,80 | 43,40 | 42,80 | 43,40 | 0,00% | 8,00 |
| 30.05.2025 | 43,20 | 43,40 | 43,20 | 43,40 | 0,00% | 1.000,00 |
| 29.05.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | 154,00 |
| 28.05.2025 | 42,60 | 43,20 | 42,60 | 43,00 | 0,00% | 139,00 |
| 27.05.2025 | 43,20 | 43,20 | 42,80 | 43,00 | 0,47% | 127,00 |
| 26.05.2025 | 43,20 | 43,20 | 42,80 | 42,80 | 0,00% | 2.856,00 |
| 23.05.2025 | 44,00 | 44,00 | 42,40 | 42,80 | -3,17% | 1.165,00 |
| 22.05.2025 | 43,80 | 44,40 | 43,20 | 44,20 | 0,00% | 1.271,00 |
| 21.05.2025 | 44,00 | 44,40 | 44,00 | 44,20 | 1,38% | 358,00 |
| 20.05.2025 | 44,20 | 45,00 | 43,60 | 43,60 | -0,46% | 448,00 |
| 19.05.2025 | 42,60 | 43,80 | 41,80 | 43,80 | 3,30% | 2.509,00 |
| 16.05.2025 | 42,40 | 42,80 | 42,00 | 42,40 | -1,40% | 246,00 |
| 15.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | 457,00 |
| 14.05.2025 | 43,60 | 43,60 | 43,00 | 43,60 | 0,46% | 571,00 |
| 13.05.2025 | 42,80 | 43,40 | 42,80 | 43,40 | 2,36% | 467,00 |
| 12.05.2025 | 41,80 | 42,40 | 41,80 | 42,40 | 2,42% | 434,00 |
| 09.05.2025 | 40,80 | 41,40 | 40,80 | 41,40 | 0,00% | 15,00 |
| 08.05.2025 | 42,00 | 42,60 | 40,80 | 41,40 | -0,48% | 1.268,00 |
| 07.05.2025 | 43,40 | 43,40 | 41,20 | 41,60 | -2,80% | 2.149,00 |
| 06.05.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 05.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 02.05.2025 | 44,20 | 44,20 | 42,60 | 43,00 | -4,02% | 2.323,00 |
| 30.04.2025 | 44,40 | 45,20 | 44,40 | 44,80 | -0,44% | 159,00 |
| 29.04.2025 | 45,80 | 45,80 | 45,00 | 45,00 | 0,00% | 1.020,00 |
| 28.04.2025 | 44,60 | 45,60 | 44,60 | 45,00 | 1,35% | 1.280,00 |
| 25.04.2025 | 43,20 | 44,40 | 43,20 | 44,40 | 3,26% | 421,00 |
| 24.04.2025 | 43,20 | 43,40 | 43,00 | 43,00 | -0,46% | 765,00 |
| 23.04.2025 | 42,60 | 43,20 | 42,60 | 43,20 | 4,35% | 118,00 |
| 22.04.2025 | 42,80 | 44,60 | 41,40 | 41,40 | -2,82% | 2.452,00 |
| 17.04.2025 | 41,80 | 42,60 | 41,80 | 42,60 | 1,43% | 811,00 |
| 16.04.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 15.04.2025 | 42,00 | 42,40 | 41,60 | 41,60 | 0,00% | 829,00 |
| 14.04.2025 | 41,00 | 42,20 | 41,00 | 41,60 | 2,46% | 565,00 |
| 11.04.2025 | 41,60 | 41,60 | 40,60 | 40,60 | -3,79% | 234,00 |
| 10.04.2025 | 42,80 | 42,80 | 42,20 | 42,20 | 0,48% | 2,00 |
| 09.04.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 08.04.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | 93,00 |
| 07.04.2025 | 41,80 | 41,80 | 41,60 | 41,60 | -2,80% | 635,00 |
| 04.04.2025 | 43,00 | 43,00 | 42,80 | 42,80 | -1,38% | 1.280,00 |
| 03.04.2025 | 44,00 | 44,00 | 43,40 | 43,40 | -2,69% | 2.118,00 |
| 02.04.2025 | 43,20 | 44,60 | 43,20 | 44,60 | 3,72% | 771,00 |
| 01.04.2025 | 42,80 | 43,00 | 42,80 | 43,00 | 0,94% | 386,00 |
| 31.03.2025 | 42,60 | 42,80 | 42,40 | 42,60 | 0,00% | 94,00 |
| 28.03.2025 | 42,80 | 42,80 | 42,60 | 42,60 | -1,84% | 113,00 |
| 27.03.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 26.03.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 25.03.2025 | 43,60 | 43,60 | 43,20 | 43,60 | -1,36% | 637,00 |
| 24.03.2025 | 43,80 | 44,20 | 43,80 | 44,20 | -0,45% | 21,00 |
| 21.03.2025 | 43,20 | 44,40 | 43,20 | 44,40 | 2,30% | 946,00 |
| 20.03.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 19.03.2025 | 42,00 | 43,40 | 42,00 | 43,40 | 3,33% | 1.653,00 |
| 18.03.2025 | 42,20 | 42,20 | 42,00 | 42,00 | -0,94% | 150,00 |
| 17.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 14.03.2025 | 42,80 | 42,80 | 42,40 | 42,40 | 0,47% | 214,00 |
| 13.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 12.03.2025 | 41,80 | 42,20 | 41,80 | 42,20 | 1,44% | 806,00 |
| 11.03.2025 | 42,00 | 42,00 | 41,60 | 41,60 | 0,00% | 250,00 |
| 10.03.2025 | 42,80 | 42,80 | 41,60 | 41,60 | -4,15% | 714,00 |
| 07.03.2025 | 43,60 | 43,60 | 43,40 | 43,40 | -0,91% | 349,00 |
| 06.03.2025 | 43,40 | 43,80 | 43,40 | 43,80 | 1,86% | 332,00 |
| 05.03.2025 | 43,00 | 43,00 | 42,40 | 43,00 | -1,38% | 121,00 |
| 04.03.2025 | 43,00 | 43,60 | 43,00 | 43,60 | 0,00% | 40,00 |
| 03.03.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | 40,00 |
| 28.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 27.02.2025 | 43,00 | 43,60 | 43,00 | 43,60 | 0,00% | 25,00 |
| 26.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 25.02.2025 | 43,00 | 43,60 | 43,00 | 43,60 | 0,00% | 204,00 |
| 24.02.2025 | 44,00 | 44,00 | 43,60 | 43,60 | 0,00% | 12,00 |
| 21.02.2025 | 43,20 | 43,60 | 43,00 | 43,60 | 1,87% | 2.597,00 |
| 20.02.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 19.02.2025 | 42,40 | 42,80 | 42,40 | 42,80 | 0,47% | 25,00 |
| 18.02.2025 | 43,00 | 43,00 | 42,20 | 42,60 | -2,29% | 403,00 |
| 17.02.2025 | 43,60 | 44,20 | 43,60 | 43,60 | 1,40% | 18,00 |
| 14.02.2025 | 43,00 | 43,00 | 42,80 | 43,00 | 0,00% | 378,00 |
| 13.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | 415,00 |
| 12.02.2025 | 43,40 | 43,40 | 43,00 | 43,00 | -2,27% | 565,00 |
| 11.02.2025 | 43,80 | 44,00 | 43,60 | 44,00 | 1,38% | 787,00 |
| 10.02.2025 | 43,20 | 43,80 | 43,00 | 43,40 | -0,46% | 3.814,00 |
| 07.02.2025 | 43,20 | 43,60 | 43,20 | 43,60 | 1,87% | 124,00 |
| 06.02.2025 | 43,40 | 43,40 | 42,40 | 42,80 | -2,28% | 125,00 |
| 05.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 04.02.2025 | 43,40 | 43,80 | 43,40 | 43,80 | 0,00% | 4,00 |
| 03.02.2025 | 44,00 | 44,00 | 43,20 | 43,80 | 0,00% | 34,00 |
| 31.01.2025 | 44,00 | 44,00 | 43,80 | 43,80 | -1,35% | 610,00 |
| 30.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 29.01.2025 | 44,00 | 44,40 | 44,00 | 44,40 | 0,00% | 3,00 |
| 28.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 27.01.2025 | 44,60 | 44,60 | 44,40 | 44,40 | 0,00% | 3,00 |
| 24.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 23.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 22.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 21.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 20.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 17.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 16.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 15.01.2025 | 44,00 | 44,40 | 44,00 | 44,40 | 0,00% | 1,00 |