0,841€
-2,94%
Echtzeit-Aktienkurs NACON SA EO1
Bid:
Ask:
Aktienkurse zur NACON SA EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 0,85 | 0,87 | 0,84 | 0,84 | -2,54% | 281,00 |
| 19.09.2024 | 0,87 | 0,87 | 0,87 | 0,87 | -0,80% | 800,00 |
| 18.09.2024 | 0,87 | 0,87 | 0,87 | 0,87 | -1,47% | 292,00 |
| 17.09.2024 | 0,87 | 0,89 | 0,87 | 0,89 | 3,02% | 9.640,00 |
| 16.09.2024 | 0,91 | 0,91 | 0,86 | 0,86 | -5,70% | 1.802,00 |
| 13.09.2024 | 0,89 | 0,91 | 0,86 | 0,91 | -1,78% | 8.070,00 |
| 12.09.2024 | 0,96 | 0,96 | 0,91 | 0,93 | -2,26% | - |
| 11.09.2024 | 0,95 | 0,95 | 0,95 | 0,95 | 0,00% | 106,00 |
| 10.09.2024 | 0,95 | 0,97 | 0,95 | 0,95 | -7,95% | 19.160,00 |
| 09.09.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,19% | 5,00 |
| 06.09.2024 | 1,03 | 1,05 | 1,03 | 1,03 | -0,39% | 8.073,00 |
| 05.09.2024 | 1,04 | 1,04 | 1,03 | 1,03 | -0,96% | 5.960,00 |
| 04.09.2024 | 1,05 | 1,05 | 1,04 | 1,04 | -3,15% | 14.008,00 |
| 03.09.2024 | 1,09 | 1,09 | 1,08 | 1,08 | -2,36% | 3,00 |
| 02.09.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 2,41% | 1.112,00 |
| 30.08.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | 2.880,00 |
| 29.08.2024 | 1,08 | 1,08 | 1,07 | 1,08 | -0,74% | 2.089,00 |
| 28.08.2024 | 1,11 | 1,11 | 1,09 | 1,09 | -1,81% | 11.240,00 |
| 27.08.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -2,12% | 7.631,00 |
| 26.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | 1.083,00 |
| 23.08.2024 | 1,16 | 1,18 | 1,14 | 1,14 | -1,64% | 3.909,00 |
| 22.08.2024 | 1,14 | 1,18 | 1,13 | 1,16 | 1,67% | - |
| 21.08.2024 | 1,13 | 1,14 | 1,13 | 1,14 | -5,32% | 577,00 |
| 20.08.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,03% | 13,00 |
| 19.08.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 1,20% | 3.266,00 |
| 16.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 4,48% | 18,00 |
| 15.08.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 2,00 |
| 14.08.2024 | 1,12 | 1,13 | 1,12 | 1,12 | 0,00% | 1.637,00 |
| 13.08.2024 | 1,11 | 1,13 | 1,11 | 1,12 | 0,18% | 587,00 |
| 12.08.2024 | 1,13 | 1,13 | 1,11 | 1,11 | 0,45% | 680,00 |
| 09.08.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 1,19% | - |
| 08.08.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -2,84% | 134,00 |
| 07.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 4,64% | 336,00 |
| 06.08.2024 | 1,10 | 1,10 | 1,08 | 1,08 | 0,37% | 617,00 |
| 05.08.2024 | 1,09 | 1,09 | 1,06 | 1,07 | -3,24% | 1.863,00 |
| 02.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,80% | 552,00 |
| 01.08.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -0,70% | 2.045,00 |
| 31.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,52% | 1.600,00 |
| 30.07.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -0,17% | 24,00 |
| 29.07.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -3,13% | 1.530,00 |
| 26.07.2024 | 1,21 | 1,23 | 1,18 | 1,18 | -1,91% | - |
| 25.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,39% | 2.690,00 |
| 24.07.2024 | 1,20 | 1,24 | 1,20 | 1,22 | 1,75% | - |
| 23.07.2024 | 1,21 | 1,21 | 1,18 | 1,20 | -1,07% | 38,00 |
| 22.07.2024 | 1,19 | 1,22 | 1,17 | 1,22 | 2,97% | - |
| 19.07.2024 | 1,21 | 1,21 | 1,18 | 1,18 | -4,38% | 2.561,00 |
| 18.07.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -4,19% | 6,00 |
| 17.07.2024 | 1,29 | 1,31 | 1,29 | 1,29 | -1,00% | - |
| 16.07.2024 | 1,29 | 1,34 | 1,28 | 1,30 | 1,32% | - |
| 15.07.2024 | 1,32 | 1,32 | 1,28 | 1,28 | 0,78% | 4.051,00 |
| 12.07.2024 | 1,23 | 1,27 | 1,23 | 1,27 | 7,42% | 113,00 |
| 11.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,34% | 171,00 |
| 10.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | 1.700,00 |
| 09.07.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -0,84% | 360,00 |
| 08.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 4,94% | 3.222,00 |
| 03.07.2024 | 1,10 | 1,13 | 1,10 | 1,13 | -1,21% | 2.433,00 |
| 02.07.2024 | 1,14 | 1,15 | 1,14 | 1,15 | -2,69% | 21,00 |
| 01.07.2024 | 1,17 | 1,18 | 1,17 | 1,18 | -0,34% | 6.592,00 |
| 28.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -2,46% | 76,00 |
| 27.06.2024 | 1,13 | 1,21 | 1,13 | 1,21 | 3,56% | 3.389,00 |
| 26.06.2024 | 1,18 | 1,18 | 1,17 | 1,17 | -1,83% | 4.668,00 |
| 25.06.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,17% | 4.590,00 |
| 24.06.2024 | 1,22 | 1,22 | 1,18 | 1,20 | 0,84% | 7.593,00 |
| 20.06.2024 | 1,17 | 1,24 | 1,17 | 1,19 | 0,84% | 8.746,00 |
| 19.06.2024 | 1,22 | 1,22 | 1,18 | 1,18 | -0,84% | 4.220,00 |
| 18.06.2024 | 1,16 | 1,19 | 1,16 | 1,19 | 3,29% | 11.955,00 |
| 17.06.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -2,86% | 5.076,00 |
| 14.06.2024 | 1,21 | 1,21 | 1,18 | 1,18 | -8,04% | 6.900,00 |
| 13.06.2024 | 1,37 | 1,37 | 1,28 | 1,28 | -10,88% | 1.344,00 |
| 12.06.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,97% | 3.000,00 |
| 11.06.2024 | 1,48 | 1,48 | 1,43 | 1,43 | -0,14% | 349,00 |
| 10.06.2024 | 1,48 | 1,48 | 1,43 | 1,43 | -7,93% | 1.402,00 |
| 07.06.2024 | 1,57 | 1,57 | 1,54 | 1,55 | -0,13% | 2.654,00 |
| 06.06.2024 | 1,58 | 1,58 | 1,51 | 1,55 | 1,56% | 3.975,00 |
| 05.06.2024 | 1,49 | 1,64 | 1,45 | 1,53 | 13,05% | 31.134,00 |
| 04.06.2024 | 1,34 | 1,39 | 1,34 | 1,35 | 6,07% | 10.014,00 |
| 03.06.2024 | 1,28 | 1,28 | 1,26 | 1,28 | 2,72% | 1.119,00 |
| 31.05.2024 | 1,25 | 1,25 | 1,24 | 1,24 | -2,19% | 4.062,00 |
| 30.05.2024 | 1,26 | 1,27 | 1,26 | 1,27 | 3,73% | 3.850,00 |
| 29.05.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,65% | 400,00 |
| 28.05.2024 | 1,22 | 1,23 | 1,22 | 1,22 | -0,65% | 5.516,00 |
| 27.05.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 2,49% | 3.352,00 |
| 24.05.2024 | 1,18 | 1,20 | 1,18 | 1,20 | 1,69% | 2.057,00 |
| 23.05.2024 | 1,21 | 1,21 | 1,18 | 1,18 | -4,05% | 1.630,00 |
| 22.05.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 3,35% | 2.520,00 |
| 21.05.2024 | 1,22 | 1,22 | 1,18 | 1,19 | -3,08% | 42,00 |
| 20.05.2024 | 1,19 | 1,22 | 1,19 | 1,22 | 7,13% | 4.011,00 |
| 17.05.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | 109,00 |
| 16.05.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | 3.344,00 |
| 15.05.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,88% | 3.420,00 |
| 14.05.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,22% | 2,00 |
| 13.05.2024 | 1,19 | 1,19 | 1,14 | 1,14 | -4,35% | 3.400,00 |
| 10.05.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -2,29% | 4.580,00 |
| 09.05.2024 | 1,18 | 1,22 | 1,18 | 1,22 | 6,43% | 2.050,00 |
| 07.05.2024 | 1,13 | 1,15 | 1,13 | 1,14 | -1,37% | 4.476,00 |
| 06.05.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 0,52% | 1.600,00 |
| 03.05.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,87% | 1.500,00 |
| 02.05.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | 45,00 |
| 30.04.2024 | 1,10 | 1,13 | 1,10 | 1,13 | 4,97% | 2.913,00 |
| 29.04.2024 | 1,10 | 1,12 | 1,08 | 1,08 | 0,18% | 4.239,00 |