41,700€
-1,65%
Echtzeit-Aktienkurs NETFONDS AG VNA O.N.
Bid:
Ask:
Aktienkurse zur NETFONDS AG VNA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | 1,00 |
| 02.05.2025 | 44,00 | 44,00 | 42,20 | 43,40 | -1,36% | 2.697,00 |
| 30.04.2025 | 44,40 | 44,40 | 44,00 | 44,00 | -2,22% | 100,00 |
| 29.04.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | 371,00 |
| 28.04.2025 | 44,60 | 45,00 | 44,60 | 45,00 | 0,45% | 424,00 |
| 25.04.2025 | 43,60 | 44,80 | 43,60 | 44,80 | 2,75% | 120,00 |
| 24.04.2025 | 43,20 | 43,60 | 43,20 | 43,60 | 0,00% | 625,00 |
| 23.04.2025 | 41,80 | 43,60 | 41,80 | 43,60 | 5,83% | 160,00 |
| 22.04.2025 | 42,60 | 44,00 | 41,20 | 41,20 | -2,83% | 1.677,00 |
| 17.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 2,91% | 50,00 |
| 16.04.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | 75,00 |
| 15.04.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 2,44% | 99,00 |
| 14.04.2025 | 41,00 | 41,80 | 41,00 | 41,00 | -0,97% | 126,00 |
| 11.04.2025 | 42,00 | 42,00 | 41,40 | 41,40 | -1,43% | 140,00 |
| 10.04.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | 1,00 |
| 09.04.2025 | 42,20 | 42,40 | 41,40 | 42,40 | 1,44% | 1.076,00 |
| 08.04.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | 75,00 |
| 07.04.2025 | 41,00 | 42,00 | 41,00 | 42,00 | -1,41% | 15,00 |
| 04.04.2025 | 43,00 | 43,00 | 42,60 | 42,60 | -0,47% | 450,00 |
| 03.04.2025 | 43,00 | 43,00 | 42,80 | 42,80 | -4,46% | 100,00 |
| 02.04.2025 | 44,00 | 44,80 | 44,00 | 44,80 | 4,43% | 232,00 |
| 01.04.2025 | 42,80 | 43,00 | 42,30 | 42,90 | 0,23% | - |
| 31.03.2025 | 42,00 | 42,80 | 42,00 | 42,80 | 0,47% | 332,00 |
| 28.03.2025 | 42,40 | 42,60 | 42,40 | 42,60 | -1,16% | 475,00 |
| 27.03.2025 | 43,10 | 43,10 | 43,10 | 43,10 | 0,23% | - |
| 26.03.2025 | 43,20 | 43,20 | 43,00 | 43,00 | 0,00% | - |
| 25.03.2025 | 43,60 | 43,80 | 42,80 | 43,00 | -1,38% | 869,00 |
| 24.03.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -2,24% | 50,00 |
| 21.03.2025 | 43,80 | 44,60 | 43,80 | 44,60 | 3,72% | 59,00 |
| 20.03.2025 | 44,00 | 44,00 | 43,00 | 43,00 | 0,94% | 200,00 |
| 19.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -3,18% | 86,00 |
| 18.03.2025 | 41,60 | 44,00 | 41,60 | 44,00 | 3,29% | 403,00 |
| 17.03.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | 2,00 |
| 14.03.2025 | 42,00 | 42,60 | 42,00 | 42,60 | 1,43% | 60,00 |
| 13.03.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | 100,00 |
| 12.03.2025 | 41,80 | 42,00 | 41,20 | 42,00 | 1,94% | 103,00 |
| 11.03.2025 | 42,00 | 42,00 | 41,20 | 41,20 | 0,73% | 35,00 |
| 10.03.2025 | 43,30 | 43,30 | 40,90 | 40,90 | -5,54% | - |
| 07.03.2025 | 41,60 | 43,70 | 41,40 | 43,30 | 4,09% | - |
| 06.03.2025 | 43,00 | 43,40 | 41,60 | 41,60 | -3,93% | 1.010,00 |
| 05.03.2025 | 44,00 | 44,00 | 42,90 | 43,30 | -0,69% | - |
| 04.03.2025 | 44,00 | 44,00 | 43,60 | 43,60 | 0,23% | 44,00 |
| 03.03.2025 | 43,60 | 43,60 | 43,40 | 43,50 | 0,00% | - |
| 28.02.2025 | 43,30 | 43,60 | 43,30 | 43,50 | 1,16% | - |
| 27.02.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | 60,00 |
| 26.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | 2,00 |
| 25.02.2025 | 43,20 | 43,20 | 43,10 | 43,20 | -1,37% | - |
| 24.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,15% | 1,00 |
| 21.02.2025 | 42,80 | 43,40 | 42,80 | 43,30 | 2,12% | - |
| 20.02.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | 53,00 |
| 19.02.2025 | 42,80 | 42,80 | 42,40 | 42,40 | -0,93% | 207,00 |
| 18.02.2025 | 42,60 | 42,80 | 42,40 | 42,80 | -1,83% | 104,00 |
| 17.02.2025 | 43,60 | 43,60 | 43,00 | 43,60 | 2,83% | 76,00 |
| 14.02.2025 | 42,60 | 42,60 | 42,40 | 42,40 | -0,93% | 251,00 |
| 13.02.2025 | 43,00 | 43,00 | 42,80 | 42,80 | -1,15% | 92,00 |
| 12.02.2025 | 43,50 | 43,60 | 42,90 | 43,30 | -1,14% | - |
| 11.02.2025 | 43,60 | 43,80 | 43,60 | 43,80 | 2,34% | 18,00 |
| 10.02.2025 | 43,40 | 43,80 | 42,80 | 42,80 | -0,93% | 50,00 |
| 07.02.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | 25,00 |
| 06.02.2025 | 43,40 | 44,00 | 43,40 | 44,00 | 1,38% | 2,00 |
| 05.02.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,23% | 40,00 |
| 04.02.2025 | 43,60 | 43,70 | 43,50 | 43,50 | 0,69% | - |
| 03.02.2025 | 43,40 | 43,40 | 43,20 | 43,20 | -1,37% | 250,00 |
| 31.01.2025 | 44,40 | 44,40 | 43,80 | 43,80 | -1,35% | 204,00 |
| 30.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | 1,00 |
| 29.01.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | 12,00 |
| 28.01.2025 | 44,40 | 44,60 | 44,40 | 44,60 | 1,36% | - |
| 27.01.2025 | 44,40 | 44,40 | 44,00 | 44,00 | 0,00% | 31,00 |
| 24.01.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | 25,00 |
| 23.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,23% | - |
| 22.01.2025 | 44,40 | 44,40 | 44,20 | 44,30 | 0,68% | - |
| 21.01.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | 14,00 |
| 20.01.2025 | 44,60 | 44,60 | 44,20 | 44,20 | -0,45% | 220,00 |
| 17.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 16.01.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,68% | 5,00 |
| 15.01.2025 | 44,40 | 44,40 | 44,30 | 44,30 | -1,56% | - |