44,600€
3,72%
Echtzeit-Aktienkurs NETFONDS AG VNA O.N.
Bid:
Ask:
Aktienkurse zur NETFONDS AG VNA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 44,40 | 44,60 | 44,40 | 44,40 | 0,91% | 2.000,00 |
| 13.01.2025 | 44,20 | 44,20 | 44,00 | 44,00 | -0,90% | 170,00 |
| 10.01.2025 | 45,20 | 45,20 | 44,40 | 44,40 | -2,20% | 1.590,00 |
| 09.01.2025 | 43,80 | 45,40 | 43,80 | 45,40 | 4,13% | 4.523,00 |
| 08.01.2025 | 44,00 | 44,00 | 43,60 | 43,60 | -1,80% | 1.824,00 |
| 07.01.2025 | 44,00 | 44,40 | 43,60 | 44,40 | -0,45% | 2.509,00 |
| 06.01.2025 | 43,60 | 44,60 | 43,60 | 44,60 | 2,29% | 261,00 |
| 03.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 02.01.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 30.12.2024 | 42,00 | 44,00 | 42,00 | 43,40 | 1,88% | 441,00 |
| 27.12.2024 | 43,40 | 43,40 | 42,00 | 42,60 | -0,47% | 1.879,00 |
| 23.12.2024 | 42,80 | 43,00 | 42,80 | 42,80 | 0,47% | 2.525,00 |
| 20.12.2024 | 43,00 | 43,00 | 42,40 | 42,60 | 0,00% | 1.062,00 |
| 19.12.2024 | 43,40 | 43,40 | 42,60 | 42,60 | -1,39% | 42,00 |
| 18.12.2024 | 42,60 | 43,60 | 42,40 | 43,20 | 1,89% | 5.006,00 |
| 17.12.2024 | 42,60 | 42,60 | 42,40 | 42,40 | -2,30% | 116,00 |
| 16.12.2024 | 43,60 | 43,60 | 43,40 | 43,40 | 0,46% | 200,00 |
| 13.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 12.12.2024 | 43,00 | 43,20 | 43,00 | 43,20 | 0,93% | 180,00 |
| 11.12.2024 | 43,00 | 43,00 | 42,20 | 42,80 | -1,83% | 1.000,00 |
| 10.12.2024 | 42,80 | 43,60 | 42,80 | 43,60 | 2,83% | 260,00 |
| 09.12.2024 | 42,20 | 42,40 | 42,20 | 42,40 | 0,47% | 2.121,00 |
| 06.12.2024 | 42,20 | 42,20 | 41,40 | 42,20 | 0,96% | 1.317,00 |
| 05.12.2024 | 42,20 | 42,20 | 41,60 | 41,80 | 0,48% | 568,00 |
| 04.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 03.12.2024 | 42,40 | 42,40 | 41,60 | 42,20 | -1,86% | 431,00 |
| 02.12.2024 | 41,80 | 43,40 | 41,80 | 43,00 | 3,86% | 3.191,00 |
| 29.11.2024 | 40,40 | 41,40 | 40,40 | 41,40 | 3,50% | 3.568,00 |
| 28.11.2024 | 40,00 | 40,20 | 40,00 | 40,00 | 0,50% | 250,00 |
| 27.11.2024 | 40,00 | 40,00 | 39,80 | 39,80 | -1,49% | 125,00 |
| 26.11.2024 | 40,40 | 40,40 | 40,00 | 40,40 | 1,00% | 1.067,00 |
| 25.11.2024 | 40,40 | 40,40 | 39,40 | 40,00 | 0,00% | 10,00 |
| 22.11.2024 | 40,20 | 40,20 | 40,00 | 40,00 | 0,50% | 74,00 |
| 21.11.2024 | 38,50 | 40,00 | 38,50 | 39,80 | 3,11% | - |
| 20.11.2024 | 38,00 | 38,60 | 38,00 | 38,60 | 0,00% | 3,00 |
| 19.11.2024 | 39,00 | 39,00 | 38,60 | 38,60 | -2,53% | 150,00 |
| 18.11.2024 | 39,80 | 39,80 | 39,00 | 39,60 | 0,00% | 167,00 |
| 15.11.2024 | 40,60 | 40,60 | 39,60 | 39,60 | -1,49% | 304,00 |
| 14.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 13.11.2024 | 40,60 | 40,60 | 40,20 | 40,20 | -0,50% | 500,00 |
| 12.11.2024 | 40,60 | 40,60 | 40,20 | 40,40 | 0,50% | 544,00 |
| 11.11.2024 | 41,20 | 41,20 | 40,20 | 40,20 | -0,99% | 451,00 |
| 08.11.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 07.11.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |