47,400€
1,28%
Echtzeit-Aktienkurs Netfonds AG
Bid:
Ask:
Aktienkurse zur Netfonds AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 47,00 | 47,00 | 46,80 | 46,80 | -2,50% | 737,00 |
| 30.09.2025 | 47,80 | 48,00 | 46,80 | 48,00 | 1,27% | 560,00 |
| 29.09.2025 | 46,60 | 47,40 | 46,20 | 47,40 | 3,04% | 915,00 |
| 24.09.2025 | 47,00 | 47,00 | 46,00 | 46,00 | -1,08% | 471,00 |
| 23.09.2025 | 46,80 | 46,80 | 46,40 | 46,50 | -0,21% | - |
| 22.09.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | 197,00 |
| 19.09.2025 | 46,60 | 46,80 | 46,60 | 46,80 | 1,74% | 669,00 |
| 18.09.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | 3,00 |
| 17.09.2025 | 46,60 | 46,60 | 46,40 | 46,60 | -2,51% | 310,00 |
| 15.09.2025 | 47,20 | 47,80 | 47,20 | 47,80 | 1,70% | 5,00 |
| 12.09.2025 | 46,40 | 47,80 | 46,40 | 47,00 | 8,80% | 1.330,00 |
| 05.09.2025 | 43,20 | 44,80 | 43,20 | 43,20 | 0,93% | 278,00 |
| 04.09.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | 100,00 |
| 03.09.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -2,28% | 15,00 |
| 02.09.2025 | 43,20 | 43,80 | 43,20 | 43,80 | 2,34% | 505,00 |
| 01.09.2025 | 42,20 | 43,40 | 42,20 | 42,80 | 0,94% | 652,00 |
| 29.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | 185,00 |
| 28.08.2025 | 42,80 | 42,80 | 42,40 | 42,40 | 0,00% | 338,00 |
| 27.08.2025 | 42,20 | 42,40 | 42,00 | 42,40 | -0,47% | 319,00 |
| 26.08.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -2,74% | 52,00 |
| 25.08.2025 | 43,40 | 43,80 | 43,40 | 43,80 | 1,39% | 630,00 |
| 22.08.2025 | 43,20 | 43,50 | 43,20 | 43,20 | 0,00% | - |
| 21.08.2025 | 43,60 | 43,60 | 43,20 | 43,20 | -0,92% | 302,00 |
| 20.08.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | 220,00 |
| 19.08.2025 | 43,00 | 44,00 | 43,00 | 43,80 | 2,34% | 339,00 |
| 18.08.2025 | 43,00 | 43,00 | 42,80 | 42,80 | -0,93% | 315,00 |
| 15.08.2025 | 43,30 | 43,30 | 43,00 | 43,20 | -0,46% | - |
| 14.08.2025 | 43,00 | 43,60 | 42,80 | 43,40 | 0,70% | 555,00 |
| 13.08.2025 | 43,10 | 43,20 | 43,10 | 43,10 | 0,23% | - |
| 12.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | 220,00 |
| 11.08.2025 | 42,80 | 42,80 | 42,60 | 42,60 | -1,84% | 600,00 |
| 08.08.2025 | 43,00 | 43,40 | 43,00 | 43,40 | -0,46% | 164,00 |
| 07.08.2025 | 43,80 | 43,80 | 43,60 | 43,60 | -1,36% | 512,00 |
| 06.08.2025 | 43,60 | 44,80 | 43,60 | 44,20 | 0,91% | 457,00 |
| 05.08.2025 | 44,60 | 44,60 | 43,80 | 43,80 | -1,79% | 110,00 |
| 04.08.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | 60,00 |
| 01.08.2025 | 44,40 | 44,80 | 44,40 | 44,80 | -1,32% | 101,00 |
| 31.07.2025 | 45,20 | 45,60 | 44,40 | 45,40 | 2,25% | 157,00 |
| 30.07.2025 | 45,00 | 45,80 | 44,40 | 44,40 | -0,89% | 613,00 |
| 29.07.2025 | 44,80 | 44,80 | 44,40 | 44,80 | 1,36% | 45,00 |
| 28.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | 2,00 |
| 25.07.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | 140,00 |
| 24.07.2025 | 44,20 | 44,20 | 43,60 | 44,00 | 0,92% | 349,00 |
| 23.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | 310,00 |
| 22.07.2025 | 44,40 | 44,40 | 43,60 | 44,40 | 1,83% | 277,00 |
| 21.07.2025 | 42,80 | 43,60 | 42,80 | 43,60 | 1,40% | 390,00 |
| 18.07.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | 100,00 |
| 17.07.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,23% | 70,00 |
| 16.07.2025 | 42,80 | 42,90 | 42,80 | 42,90 | -0,69% | - |
| 15.07.2025 | 42,80 | 43,20 | 42,80 | 43,20 | 0,47% | 540,00 |
| 14.07.2025 | 43,00 | 43,00 | 42,80 | 43,00 | -0,46% | 1.020,00 |
| 11.07.2025 | 43,60 | 43,60 | 43,20 | 43,20 | -1,37% | 725,00 |
| 10.07.2025 | 43,60 | 43,80 | 43,20 | 43,80 | 0,46% | 458,00 |
| 09.07.2025 | 43,80 | 43,80 | 43,60 | 43,60 | -0,91% | 51,00 |
| 08.07.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | 70,00 |
| 07.07.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,23% | 1,00 |
| 04.07.2025 | 43,70 | 43,70 | 43,60 | 43,70 | 0,23% | - |
| 03.07.2025 | 43,80 | 43,80 | 43,60 | 43,60 | -0,46% | 3,00 |
| 02.07.2025 | 43,20 | 43,80 | 43,20 | 43,80 | 0,00% | 330,00 |
| 01.07.2025 | 43,20 | 43,80 | 43,00 | 43,80 | 1,86% | 920,00 |
| 30.06.2025 | 43,20 | 43,80 | 43,00 | 43,00 | 0,00% | 790,00 |
| 27.06.2025 | 43,00 | 43,00 | 42,80 | 43,00 | -0,46% | 670,00 |
| 26.06.2025 | 43,00 | 43,20 | 42,80 | 43,20 | 0,93% | 450,00 |
| 25.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | 200,00 |
| 24.06.2025 | 43,20 | 43,80 | 42,80 | 43,00 | 0,00% | 386,00 |
| 23.06.2025 | 43,20 | 43,40 | 43,00 | 43,00 | 0,00% | 670,00 |
| 20.06.2025 | 43,20 | 43,20 | 43,00 | 43,00 | 0,00% | 94,00 |
| 19.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | 150,00 |
| 18.06.2025 | 43,00 | 43,20 | 43,00 | 43,00 | 0,00% | 2.125,00 |
| 17.06.2025 | 43,00 | 43,40 | 43,00 | 43,00 | 0,23% | 985,00 |
| 16.06.2025 | 42,90 | 43,00 | 42,90 | 42,90 | 0,70% | - |
| 13.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | 40,00 |
| 12.06.2025 | 42,40 | 43,00 | 42,40 | 43,00 | 0,00% | 134,00 |
| 11.06.2025 | 42,40 | 43,00 | 42,40 | 43,00 | 1,90% | 19,00 |
| 10.06.2025 | 41,20 | 42,20 | 41,20 | 42,20 | 2,43% | 624,00 |
| 09.06.2025 | 42,20 | 42,60 | 41,20 | 41,20 | -1,90% | 232,00 |
| 06.06.2025 | 41,20 | 42,00 | 41,00 | 42,00 | -0,94% | 377,00 |
| 05.06.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | 70,00 |
| 04.06.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | 50,00 |
| 03.06.2025 | 42,90 | 43,80 | 41,80 | 42,40 | -1,40% | - |
| 02.06.2025 | 44,00 | 44,00 | 43,00 | 43,00 | -0,46% | 51,00 |
| 30.05.2025 | 43,20 | 43,20 | 42,80 | 43,20 | -0,92% | 787,00 |
| 29.05.2025 | 43,00 | 43,60 | 43,00 | 43,60 | 0,93% | 107,00 |
| 28.05.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | 75,00 |
| 27.05.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | 75,00 |
| 26.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | 5,00 |
| 23.05.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | 50,00 |
| 22.05.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | 150,00 |
| 21.05.2025 | 44,40 | 44,60 | 43,40 | 43,80 | 0,46% | 1.696,00 |
| 20.05.2025 | 43,80 | 44,50 | 43,40 | 43,60 | -0,46% | - |
| 19.05.2025 | 42,60 | 43,80 | 42,60 | 43,80 | 4,29% | 862,00 |
| 16.05.2025 | 42,40 | 42,40 | 41,80 | 42,00 | -1,87% | 450,00 |
| 15.05.2025 | 41,80 | 43,00 | 41,40 | 42,80 | 2,39% | 576,00 |
| 14.05.2025 | 43,60 | 43,60 | 41,00 | 41,80 | -2,34% | 510,00 |
| 13.05.2025 | 42,40 | 42,80 | 42,40 | 42,80 | 0,47% | 2,00 |
| 12.05.2025 | 42,00 | 42,60 | 42,00 | 42,60 | 4,93% | 106,00 |
| 09.05.2025 | 40,80 | 40,80 | 40,60 | 40,60 | -1,93% | 200,00 |
| 08.05.2025 | 40,60 | 41,60 | 40,20 | 41,40 | 2,48% | 2.130,00 |
| 07.05.2025 | 43,00 | 43,40 | 39,80 | 40,40 | -4,27% | 2.527,00 |
| 06.05.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -2,31% | 100,00 |