39,200€
Echtzeit-Aktienkurs Netfonds AG
Bid:
Ask:
Aktienkurse zur Netfonds AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 39,20 | 39,80 | 39,20 | 39,20 | 0,51% | 481,00 |
| 18.09.2024 | 38,20 | 40,00 | 38,00 | 39,00 | 1,56% | - |
| 17.09.2024 | 37,80 | 38,40 | 37,60 | 38,40 | 1,59% | 1.144,00 |
| 16.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | 150,00 |
| 13.09.2024 | 38,00 | 38,20 | 38,00 | 38,20 | 0,26% | - |
| 12.09.2024 | 38,40 | 38,40 | 37,30 | 38,10 | 0,79% | - |
| 11.09.2024 | 38,20 | 38,20 | 37,80 | 37,80 | 0,00% | 1.098,00 |
| 10.09.2024 | 38,60 | 38,60 | 37,80 | 37,80 | -1,05% | 727,00 |
| 09.09.2024 | 38,80 | 38,80 | 38,20 | 38,20 | 1,06% | 203,00 |
| 06.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | 14,00 |
| 05.09.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | 150,00 |
| 04.09.2024 | 38,20 | 38,20 | 38,00 | 38,00 | 1,60% | 363,00 |
| 03.09.2024 | 37,80 | 37,80 | 37,40 | 37,40 | -5,56% | 280,00 |
| 02.09.2024 | 39,20 | 40,00 | 38,60 | 39,60 | 1,02% | 690,00 |
| 30.08.2024 | 39,80 | 39,80 | 39,00 | 39,20 | -2,97% | 492,00 |
| 29.08.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 3,06% | 26,00 |
| 28.08.2024 | 39,40 | 39,40 | 39,20 | 39,20 | -1,01% | 150,00 |
| 27.08.2024 | 39,80 | 40,00 | 39,60 | 39,60 | 0,25% | 301,00 |
| 26.08.2024 | 39,50 | 39,60 | 39,40 | 39,50 | -0,25% | - |
| 23.08.2024 | 39,80 | 40,20 | 39,00 | 39,60 | 0,51% | - |
| 22.08.2024 | 40,40 | 40,40 | 39,40 | 39,40 | -2,96% | 209,00 |
| 21.08.2024 | 40,20 | 40,60 | 40,20 | 40,60 | 0,74% | 150,00 |
| 20.08.2024 | 40,40 | 40,40 | 40,00 | 40,30 | 1,26% | - |
| 19.08.2024 | 40,40 | 40,60 | 39,80 | 39,80 | -1,97% | 395,00 |
| 16.08.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | 10,00 |
| 15.08.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | 80,00 |
| 14.08.2024 | 40,60 | 40,60 | 40,40 | 40,40 | -1,94% | 154,00 |
| 13.08.2024 | 41,20 | 41,20 | 40,40 | 41,20 | 4,30% | 167,00 |
| 12.08.2024 | 40,00 | 40,00 | 39,50 | 39,50 | -1,74% | - |
| 09.08.2024 | 40,00 | 40,20 | 40,00 | 40,20 | 3,61% | 125,00 |
| 08.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,51% | 300,00 |
| 07.08.2024 | 39,80 | 40,40 | 39,00 | 39,80 | 0,00% | 1.790,00 |
| 06.08.2024 | 39,40 | 39,80 | 39,40 | 39,80 | 2,58% | 375,00 |
| 05.08.2024 | 39,40 | 39,40 | 38,80 | 38,80 | -2,02% | 300,00 |
| 02.08.2024 | 39,80 | 39,80 | 39,60 | 39,60 | 0,51% | 257,00 |
| 01.08.2024 | 42,40 | 42,40 | 39,40 | 39,40 | -7,29% | 810,00 |
| 31.07.2024 | 42,30 | 42,50 | 42,30 | 42,50 | 0,71% | - |
| 30.07.2024 | 43,00 | 43,60 | 42,20 | 42,20 | 0,00% | 775,00 |
| 29.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | 43,00 |
| 26.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -2,09% | 35,00 |
| 25.07.2024 | 42,80 | 43,10 | 42,80 | 43,10 | 0,70% | - |
| 24.07.2024 | 43,00 | 43,20 | 42,80 | 42,80 | -0,47% | 432,00 |
| 23.07.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | 20,00 |
| 22.07.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | 225,00 |
| 19.07.2024 | 43,30 | 43,30 | 43,10 | 43,20 | -0,46% | - |
| 18.07.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | 52,00 |
| 17.07.2024 | 43,40 | 43,40 | 43,00 | 43,00 | -0,46% | 154,00 |
| 16.07.2024 | 43,20 | 43,20 | 43,00 | 43,20 | 0,93% | 691,00 |
| 15.07.2024 | 44,20 | 44,20 | 42,80 | 42,80 | 1,42% | 327,00 |
| 12.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -5,17% | 75,00 |
| 11.07.2024 | 43,60 | 44,50 | 43,60 | 44,50 | -1,11% | - |
| 10.07.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | 22,00 |
| 09.07.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | 50,00 |
| 08.07.2024 | 44,80 | 45,20 | 44,80 | 45,20 | 0,00% | 1.113,00 |
| 05.07.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 2,49% | 75,00 |
| 04.07.2024 | 43,90 | 44,60 | 43,90 | 44,10 | 0,23% | - |
| 03.07.2024 | 43,70 | 44,00 | 43,70 | 44,00 | 0,69% | - |
| 02.07.2024 | 43,50 | 43,70 | 43,50 | 43,70 | -2,02% | - |
| 01.07.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 1,83% | 1,00 |
| 28.06.2024 | 43,50 | 43,80 | 43,50 | 43,80 | 0,00% | - |
| 27.06.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | 151,00 |
| 26.06.2024 | 44,20 | 44,40 | 44,20 | 44,40 | 0,91% | 22,00 |
| 25.06.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -3,51% | 20,00 |
| 24.06.2024 | 44,80 | 45,60 | 44,80 | 45,60 | 4,11% | 30,00 |
| 21.06.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 2,34% | 13,00 |
| 20.06.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | 150,00 |
| 19.06.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | 10,00 |
| 18.06.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | 45,00 |
| 17.06.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | 50,00 |
| 14.06.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | 20,00 |
| 13.06.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | 4,00 |
| 12.06.2024 | 43,20 | 43,50 | 43,20 | 43,40 | 0,00% | - |
| 11.06.2024 | 43,80 | 43,80 | 43,40 | 43,40 | 0,46% | 137,00 |
| 10.06.2024 | 43,30 | 43,40 | 42,90 | 43,20 | -0,92% | - |
| 07.06.2024 | 42,00 | 43,60 | 42,00 | 43,60 | 1,40% | 145,00 |
| 06.06.2024 | 43,00 | 43,20 | 43,00 | 43,00 | -2,27% | 680,00 |
| 05.06.2024 | 44,60 | 44,60 | 44,00 | 44,00 | -2,22% | 150,00 |
| 04.06.2024 | 45,60 | 46,00 | 45,00 | 45,00 | 0,00% | 3.270,00 |
| 03.06.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -3,02% | 73,00 |
| 31.05.2024 | 45,80 | 46,40 | 44,00 | 46,40 | 3,11% | 77,00 |
| 30.05.2024 | 44,40 | 45,00 | 44,00 | 45,00 | 0,90% | 500,00 |
| 29.05.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,22% | 76,00 |
| 28.05.2024 | 44,50 | 44,70 | 44,50 | 44,70 | 0,68% | - |
| 27.05.2024 | 44,00 | 44,40 | 44,00 | 44,40 | -0,45% | 220,00 |
| 24.05.2024 | 44,40 | 44,60 | 44,40 | 44,60 | 0,00% | 338,00 |
| 23.05.2024 | 43,60 | 44,60 | 43,00 | 44,60 | 0,45% | 1.806,00 |
| 22.05.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | 4,00 |
| 21.05.2024 | 44,40 | 44,60 | 44,40 | 44,60 | 1,13% | 1.250,00 |
| 20.05.2024 | 44,20 | 44,20 | 44,10 | 44,10 | -0,68% | - |
| 17.05.2024 | 44,60 | 44,60 | 44,40 | 44,40 | 0,45% | 385,00 |
| 16.05.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 15.05.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | 100,00 |
| 14.05.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | 100,00 |
| 13.05.2024 | 44,00 | 44,00 | 42,90 | 43,40 | -1,14% | - |
| 10.05.2024 | 43,90 | 43,90 | 43,80 | 43,90 | 0,23% | - |
| 09.05.2024 | 44,40 | 44,40 | 43,80 | 43,80 | -0,45% | 240,00 |
| 08.05.2024 | 43,90 | 44,10 | 43,90 | 44,00 | 0,00% | - |
| 07.05.2024 | 44,20 | 44,20 | 44,00 | 44,00 | -0,90% | 275,00 |
| 06.05.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,60% | 100,00 |
| 03.05.2024 | 44,20 | 44,90 | 43,70 | 43,70 | -1,58% | - |