39,300€
1,29%
Echtzeit-Aktienkurs Netfonds AG
Bid:
Ask:
Aktienkurse zur Netfonds AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 39,20 | 39,40 | 38,80 | 39,40 | 1,55% | 761,00 |
| 18.09.2024 | 38,20 | 38,80 | 38,20 | 38,80 | 1,57% | 1.644,00 |
| 17.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 16.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 13.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 12.09.2024 | 37,80 | 38,20 | 37,60 | 38,20 | 0,00% | 850,00 |
| 11.09.2024 | 38,00 | 38,20 | 38,00 | 38,20 | -0,52% | 150,00 |
| 10.09.2024 | 38,60 | 38,60 | 38,20 | 38,40 | 0,00% | 600,00 |
| 09.09.2024 | 38,20 | 38,60 | 38,20 | 38,40 | 0,00% | 406,00 |
| 06.09.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | 120,00 |
| 05.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 04.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | 458,00 |
| 03.09.2024 | 38,60 | 38,80 | 36,60 | 38,40 | -2,04% | 761,00 |
| 02.09.2024 | 39,80 | 40,00 | 38,80 | 39,20 | -1,01% | 1.432,00 |
| 30.08.2024 | 39,40 | 39,60 | 39,00 | 39,60 | -1,98% | 642,00 |
| 29.08.2024 | 40,40 | 40,40 | 40,20 | 40,40 | 1,51% | 483,00 |
| 28.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 27.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 26.08.2024 | 39,40 | 39,80 | 39,40 | 39,80 | 0,00% | 76,00 |
| 23.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | 131,00 |
| 22.08.2024 | 40,20 | 40,40 | 40,00 | 40,40 | 0,00% | 1.485,00 |
| 21.08.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 20.08.2024 | 40,40 | 40,40 | 40,20 | 40,20 | 0,00% | 41,00 |
| 19.08.2024 | 40,40 | 40,40 | 40,20 | 40,20 | 0,00% | 110,00 |
| 16.08.2024 | 40,00 | 40,20 | 40,00 | 40,20 | -0,50% | 79,00 |
| 15.08.2024 | 40,60 | 40,60 | 40,40 | 40,40 | 0,50% | 489,00 |
| 14.08.2024 | 41,00 | 41,80 | 40,20 | 40,20 | -0,99% | 383,00 |
| 13.08.2024 | 40,80 | 40,80 | 40,00 | 40,60 | 2,01% | 358,00 |
| 12.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 09.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 08.08.2024 | 39,00 | 39,80 | 38,80 | 39,80 | 0,51% | 1.832,00 |
| 07.08.2024 | 39,80 | 40,80 | 39,60 | 39,60 | 0,00% | 674,00 |
| 06.08.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 05.08.2024 | 40,00 | 40,00 | 39,00 | 39,00 | -2,50% | 1.822,00 |
| 02.08.2024 | 39,00 | 40,00 | 39,00 | 40,00 | 0,50% | 1.383,00 |
| 01.08.2024 | 42,60 | 42,60 | 39,80 | 39,80 | -6,57% | 3.238,00 |
| 31.07.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | 2.000,00 |
| 30.07.2024 | 43,00 | 43,00 | 42,60 | 42,60 | -0,47% | 401,00 |
| 29.07.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | 2,00 |
| 26.07.2024 | 43,00 | 43,00 | 42,20 | 42,80 | -0,93% | 128,00 |
| 25.07.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 24.07.2024 | 43,00 | 43,20 | 43,00 | 43,20 | 0,00% | 2.170,00 |
| 23.07.2024 | 43,60 | 43,80 | 43,20 | 43,20 | -0,46% | 50,00 |
| 22.07.2024 | 43,40 | 43,80 | 43,40 | 43,40 | 0,46% | 420,00 |
| 19.07.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 18.07.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 17.07.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 16.07.2024 | 43,00 | 43,20 | 42,80 | 43,20 | 0,47% | 2.934,00 |
| 15.07.2024 | 43,60 | 44,00 | 43,00 | 43,00 | 0,00% | 1.611,00 |
| 12.07.2024 | 44,20 | 44,20 | 43,00 | 43,00 | -2,71% | 300,00 |
| 11.07.2024 | 44,00 | 44,20 | 44,00 | 44,20 | 1,38% | 2.602,00 |
| 10.07.2024 | 43,80 | 43,80 | 43,60 | 43,60 | -1,80% | 3,00 |
| 09.07.2024 | 45,40 | 45,40 | 44,40 | 44,40 | -0,89% | 122,00 |
| 08.07.2024 | 45,80 | 45,80 | 44,80 | 44,80 | -1,32% | 600,00 |
| 05.07.2024 | 44,20 | 45,80 | 44,20 | 45,40 | 2,71% | 395,00 |
| 04.07.2024 | 44,20 | 44,40 | 44,00 | 44,20 | 0,45% | 1.660,00 |
| 03.07.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 02.07.2024 | 43,20 | 44,00 | 43,20 | 43,60 | 0,00% | 597,00 |
| 01.07.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 28.06.2024 | 44,40 | 44,40 | 43,80 | 43,80 | 0,46% | 100,00 |
| 27.06.2024 | 43,80 | 43,80 | 43,60 | 43,60 | -1,80% | 157,00 |
| 26.06.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 25.06.2024 | 45,00 | 45,00 | 44,00 | 44,40 | -0,45% | 29,00 |
| 24.06.2024 | 43,20 | 46,20 | 43,20 | 44,60 | 3,24% | 1.195,00 |
| 21.06.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 20.06.2024 | 42,80 | 43,20 | 42,80 | 43,20 | 1,89% | 110,00 |
| 19.06.2024 | 42,00 | 43,00 | 42,00 | 42,40 | 0,00% | 904,00 |
| 18.06.2024 | 43,00 | 43,00 | 42,20 | 42,40 | -0,93% | 17,00 |
| 17.06.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | 352,00 |
| 14.06.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 13.06.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 12.06.2024 | 43,80 | 43,80 | 43,60 | 43,60 | 0,46% | 340,00 |
| 11.06.2024 | 43,20 | 43,40 | 43,20 | 43,40 | 0,00% | 2,00 |
| 10.06.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 07.06.2024 | 43,00 | 44,00 | 43,00 | 43,20 | -0,92% | 462,00 |
| 06.06.2024 | 43,00 | 44,00 | 43,00 | 43,60 | -0,46% | 1.774,00 |
| 05.06.2024 | 44,80 | 44,80 | 43,40 | 43,80 | -2,23% | 3.708,00 |
| 04.06.2024 | 46,20 | 46,20 | 44,80 | 44,80 | -1,32% | 1.710,00 |
| 03.06.2024 | 47,00 | 47,00 | 45,40 | 45,40 | -2,99% | 430,00 |
| 31.05.2024 | 45,20 | 46,80 | 45,20 | 46,80 | 4,46% | 935,00 |
| 30.05.2024 | 44,40 | 44,80 | 44,40 | 44,80 | 0,45% | 243,00 |
| 29.05.2024 | 44,20 | 44,60 | 44,20 | 44,60 | 0,45% | 13,00 |
| 28.05.2024 | 44,00 | 44,40 | 44,00 | 44,40 | -0,45% | 155,00 |
| 27.05.2024 | 45,00 | 45,00 | 44,00 | 44,60 | -0,45% | 2.182,00 |
| 24.05.2024 | 44,60 | 44,80 | 44,60 | 44,80 | 0,90% | 114,00 |
| 23.05.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 22.05.2024 | 43,80 | 44,00 | 43,80 | 44,00 | -1,35% | 92,00 |
| 21.05.2024 | 45,00 | 45,00 | 44,60 | 44,60 | 0,90% | 1,00 |
| 20.05.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 17.05.2024 | 44,60 | 44,80 | 44,20 | 44,20 | 0,00% | 475,00 |
| 16.05.2024 | 44,00 | 44,20 | 44,00 | 44,20 | -0,45% | 200,00 |
| 15.05.2024 | 43,80 | 44,40 | 43,80 | 44,40 | 0,91% | 807,00 |
| 14.05.2024 | 44,00 | 44,00 | 43,80 | 44,00 | 0,92% | 703,00 |
| 13.05.2024 | 43,40 | 44,00 | 43,00 | 43,60 | -0,46% | 508,00 |
| 10.05.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 09.05.2024 | 44,60 | 44,60 | 43,80 | 43,80 | -0,45% | 167,00 |
| 08.05.2024 | 44,20 | 44,20 | 44,00 | 44,00 | 0,46% | 10,00 |
| 07.05.2024 | 44,20 | 44,20 | 43,80 | 43,80 | -2,23% | 97,00 |
| 06.05.2024 | 44,40 | 45,60 | 44,40 | 44,80 | 2,28% | 250,00 |
| 03.05.2024 | 44,60 | 45,00 | 43,80 | 43,80 | -1,35% | 571,00 |