39,400€
2,07%
Echtzeit-Aktienkurs NETFONDS AG VNA O.N.
Bid:
Ask:
Aktienkurse zur NETFONDS AG VNA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 38,70 | 40,20 | 38,50 | 39,80 | 3,11% | 175,00 |
| 20.11.2024 | 38,60 | 38,60 | 38,50 | 38,60 | -0,52% | - |
| 19.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -3,00% | 100,00 |
| 18.11.2024 | 39,80 | 40,00 | 39,60 | 40,00 | 3,09% | 602,00 |
| 15.11.2024 | 40,60 | 40,60 | 38,80 | 38,80 | -3,48% | 424,00 |
| 14.11.2024 | 40,10 | 40,30 | 40,00 | 40,20 | 0,00% | - |
| 13.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | 20,00 |
| 12.11.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | 92,00 |
| 11.11.2024 | 40,80 | 41,80 | 40,40 | 40,40 | -1,94% | 339,00 |
| 08.11.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | 50,00 |
| 07.11.2024 | 40,40 | 41,40 | 40,40 | 41,40 | 3,50% | 642,00 |
| 06.11.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | 15,00 |
| 05.11.2024 | 39,40 | 40,40 | 39,40 | 39,60 | 1,02% | 978,00 |
| 04.11.2024 | 39,60 | 39,60 | 39,20 | 39,20 | -2,00% | 100,00 |
| 01.11.2024 | 40,20 | 40,20 | 40,00 | 40,00 | -0,50% | 239,00 |
| 31.10.2024 | 40,20 | 40,20 | 40,00 | 40,20 | 0,25% | 586,00 |
| 30.10.2024 | 40,10 | 40,10 | 39,90 | 40,10 | 0,25% | - |
| 29.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | 300,00 |
| 28.10.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | 100,00 |
| 25.10.2024 | 39,00 | 40,00 | 39,00 | 39,80 | 0,51% | - |
| 24.10.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 2,59% | 1,00 |
| 23.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,77% | 122,00 |
| 22.10.2024 | 39,60 | 40,20 | 38,70 | 38,90 | -2,26% | - |
| 21.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | 1,00 |
| 18.10.2024 | 39,00 | 40,20 | 39,00 | 39,20 | 0,00% | 1.152,00 |
| 17.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | 80,00 |
| 16.10.2024 | 38,40 | 39,00 | 38,40 | 39,00 | 1,56% | 275,00 |
| 15.10.2024 | 39,40 | 39,40 | 38,40 | 38,40 | 3,23% | 29,00 |
| 14.10.2024 | 40,00 | 40,00 | 37,20 | 37,20 | -7,00% | 539,00 |
| 11.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | 13,00 |
| 10.10.2024 | 40,00 | 40,00 | 39,80 | 39,80 | -1,00% | 422,00 |
| 09.10.2024 | 40,30 | 40,40 | 40,10 | 40,20 | -1,47% | - |
| 08.10.2024 | 40,20 | 40,80 | 39,80 | 40,80 | 2,00% | 404,00 |
| 07.10.2024 | 40,00 | 40,60 | 40,00 | 40,00 | -0,74% | 367,00 |
| 04.10.2024 | 40,30 | 40,40 | 40,10 | 40,30 | 0,75% | - |
| 03.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | 50,00 |
| 02.10.2024 | 40,00 | 40,00 | 39,60 | 39,60 | -1,49% | 100,00 |
| 01.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | 25,00 |
| 30.09.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | 30,00 |
| 27.09.2024 | 40,40 | 40,40 | 40,00 | 40,00 | -2,20% | 225,00 |
| 26.09.2024 | 40,80 | 41,00 | 40,70 | 40,90 | 0,99% | - |
| 25.09.2024 | 40,60 | 40,80 | 40,50 | 40,50 | 0,75% | - |
| 24.09.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | 49,00 |
| 23.09.2024 | 40,00 | 41,10 | 40,00 | 40,40 | 1,51% | - |
| 20.09.2024 | 39,20 | 40,80 | 39,20 | 39,80 | 1,53% | - |
| 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 |