9,425€
1,34%
Echtzeit-Aktienkurs NCR Corp.
Bid:
Ask:
Aktienkurse zur NCR Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 9,28 | 9,53 | 9,08 | 9,48 | -9,76% | - |
| 06.11.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 6,33% | 111,00 |
| 05.11.2025 | 9,58 | 9,93 | 9,58 | 9,88 | 2,60% | - |
| 04.11.2025 | 9,73 | 9,78 | 9,58 | 9,63 | -1,79% | - |
| 03.11.2025 | 9,95 | 9,95 | 9,80 | 9,80 | -1,51% | 151,00 |
| 31.10.2025 | 10,00 | 10,00 | 9,95 | 9,95 | -1,49% | 1.044,00 |
| 28.10.2025 | 10,20 | 10,20 | 10,10 | 10,10 | -0,49% | 407,00 |
| 27.10.2025 | 10,25 | 10,25 | 10,05 | 10,15 | -0,98% | - |
| 24.10.2025 | 10,25 | 10,35 | 10,15 | 10,25 | 1,99% | - |
| 23.10.2025 | 9,88 | 10,05 | 9,83 | 10,05 | 2,29% | - |
| 22.10.2025 | 9,88 | 9,93 | 9,73 | 9,83 | -2,24% | - |
| 21.10.2025 | 9,83 | 10,05 | 9,78 | 10,05 | 1,01% | - |
| 20.10.2025 | 9,75 | 9,95 | 9,75 | 9,95 | 3,65% | 136,00 |
| 17.10.2025 | 9,50 | 9,60 | 9,50 | 9,60 | -2,29% | 600,00 |
| 16.10.2025 | 10,15 | 10,15 | 9,83 | 9,83 | -3,68% | - |
| 15.10.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,49% | 1,00 |
| 14.10.2025 | 9,83 | 10,15 | 9,68 | 10,15 | 4,10% | - |
| 13.10.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 0,52% | 170,00 |
| 10.10.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -4,43% | 40,00 |
| 09.10.2025 | 10,45 | 10,45 | 10,15 | 10,15 | -3,79% | - |
| 08.10.2025 | 10,45 | 10,55 | 10,45 | 10,55 | -2,31% | - |
| 07.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | 133,00 |
| 06.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,37% | 30,00 |
| 03.10.2025 | 10,75 | 10,95 | 10,75 | 10,95 | 1,86% | - |
| 02.10.2025 | 10,65 | 10,75 | 10,65 | 10,75 | 0,94% | - |
| 01.10.2025 | 10,65 | 10,65 | 10,55 | 10,65 | -2,74% | - |
| 30.09.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -0,45% | - |
| 29.09.2025 | 10,90 | 11,00 | 10,90 | 11,00 | 2,33% | 950,00 |
| 26.09.2025 | 10,85 | 10,85 | 10,65 | 10,75 | -1,83% | - |
| 24.09.2025 | 10,95 | 11,25 | 10,85 | 10,95 | -1,35% | - |
| 23.09.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,45% | 177,00 |
| 22.09.2025 | 11,15 | 11,15 | 10,95 | 11,05 | -2,21% | - |
| 19.09.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | 890,00 |
| 18.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,38% | 1.822,00 |
| 17.09.2025 | 10,75 | 10,95 | 10,75 | 10,85 | 0,93% | - |
| 16.09.2025 | 10,95 | 10,95 | 10,65 | 10,75 | -0,92% | - |
| 15.09.2025 | 10,95 | 11,15 | 10,85 | 10,85 | -2,69% | - |
| 08.09.2025 | 11,35 | 11,35 | 11,05 | 11,15 | 3,24% | 277,00 |
| 05.09.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,46% | 50,00 |
| 04.09.2025 | 10,95 | 10,95 | 10,85 | 10,85 | -1,36% | - |
| 03.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,46% | 478,00 |
| 02.09.2025 | 11,25 | 11,25 | 10,85 | 10,95 | -2,67% | - |
| 01.09.2025 | 11,25 | 11,25 | 11,25 | 11,25 | 0,00% | - |
| 29.08.2025 | 11,55 | 11,65 | 11,25 | 11,25 | -3,02% | - |
| 28.08.2025 | 11,70 | 11,70 | 11,60 | 11,60 | 0,00% | 878,00 |
| 27.08.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 250,00 |
| 26.08.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,43% | 194,00 |
| 25.08.2025 | 11,75 | 11,75 | 11,55 | 11,65 | 0,00% | - |
| 22.08.2025 | 11,05 | 11,75 | 11,05 | 11,65 | 5,43% | - |
| 21.08.2025 | 10,85 | 11,05 | 10,75 | 11,05 | 3,27% | - |
| 20.08.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | 4,00 |
| 19.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | 200,00 |
| 18.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | 94,00 |
| 15.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,46% | 921,00 |
| 14.08.2025 | 10,85 | 10,95 | 10,65 | 10,85 | 0,00% | - |
| 13.08.2025 | 10,55 | 10,85 | 10,55 | 10,85 | 2,84% | - |
| 12.08.2025 | 10,55 | 10,65 | 10,45 | 10,55 | 0,48% | - |
| 11.08.2025 | 10,60 | 10,70 | 10,50 | 10,50 | -1,87% | 338,00 |
| 08.08.2025 | 10,80 | 10,80 | 10,70 | 10,70 | -2,73% | 377,00 |
| 07.08.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -3,08% | 200,00 |
| 06.08.2025 | 11,45 | 11,45 | 11,25 | 11,35 | -0,44% | - |
| 05.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,44% | 6,00 |
| 04.08.2025 | 11,25 | 11,45 | 11,15 | 11,45 | 2,69% | - |
| 01.08.2025 | 11,85 | 11,85 | 11,15 | 11,15 | -7,85% | - |
| 31.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,41% | 364,00 |
| 30.07.2025 | 12,15 | 12,25 | 11,85 | 12,05 | 0,00% | - |
| 29.07.2025 | 12,45 | 12,65 | 12,05 | 12,05 | -2,03% | - |
| 28.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,41% | 100,00 |
| 25.07.2025 | 12,05 | 12,25 | 11,85 | 12,25 | -1,21% | - |
| 24.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,40% | 809,00 |
| 23.07.2025 | 12,35 | 12,45 | 12,15 | 12,45 | 0,40% | - |
| 22.07.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,90% | 95,00 |
| 21.07.2025 | 12,15 | 12,35 | 12,05 | 12,05 | -1,23% | - |
| 18.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | 16,00 |
| 17.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | 60,00 |
| 16.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,28% | 7,00 |
| 15.07.2025 | 11,65 | 11,95 | 11,65 | 11,75 | 0,86% | - |
| 14.07.2025 | 11,35 | 11,75 | 11,25 | 11,65 | 2,64% | - |
| 11.07.2025 | 11,55 | 11,55 | 11,30 | 11,35 | -1,73% | - |
| 10.07.2025 | 11,35 | 11,65 | 11,35 | 11,55 | 2,21% | - |
| 09.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | 30,00 |
| 08.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 3,11% | 2.508,00 |
| 07.07.2025 | 11,25 | 11,65 | 11,25 | 11,25 | 0,90% | - |
| 04.07.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -1,33% | - |
| 03.07.2025 | 10,90 | 11,30 | 10,90 | 11,30 | 5,12% | 159,00 |
| 02.07.2025 | 10,45 | 10,85 | 10,35 | 10,75 | 3,86% | - |
| 01.07.2025 | 9,98 | 10,45 | 9,83 | 10,35 | 3,76% | - |
| 30.06.2025 | 10,05 | 10,15 | 9,88 | 9,98 | -0,75% | - |
| 27.06.2025 | 10,05 | 10,05 | 9,83 | 10,05 | 0,00% | - |
| 26.06.2025 | 9,93 | 10,05 | 9,83 | 10,05 | 1,26% | - |
| 25.06.2025 | 10,15 | 10,25 | 9,93 | 9,93 | -2,22% | - |
| 24.06.2025 | 10,05 | 10,25 | 10,05 | 10,15 | 2,01% | - |
| 23.06.2025 | 10,10 | 10,10 | 9,95 | 9,95 | -1,49% | 250,00 |
| 20.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,46% | 962,00 |
| 19.06.2025 | 10,25 | 10,25 | 10,15 | 10,25 | 0,00% | - |
| 18.06.2025 | 10,35 | 10,45 | 10,25 | 10,25 | 0,49% | - |
| 17.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,49% | 1,00 |
| 16.06.2025 | 10,05 | 10,35 | 10,05 | 10,25 | 2,76% | - |
| 13.06.2025 | 10,05 | 10,15 | 9,93 | 9,98 | -1,72% | - |
| 12.06.2025 | 10,35 | 10,35 | 10,15 | 10,15 | -1,93% | - |