43,300€
2,12%
Echtzeit-Aktienkurs NETFONDS AG VNA O.N.
Bid:
Ask:
Aktienkurse zur NETFONDS AG VNA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 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% | - |
| 14.01.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 2,27% | 75,00 |
| 13.01.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | 150,00 |
| 10.01.2025 | 45,20 | 45,40 | 44,60 | 44,60 | -0,45% | 160,00 |
| 09.01.2025 | 43,80 | 44,80 | 43,80 | 44,80 | 2,28% | 645,00 |
| 08.01.2025 | 44,00 | 44,00 | 43,80 | 43,80 | 0,00% | 501,00 |
| 07.01.2025 | 43,80 | 44,60 | 43,80 | 43,80 | -0,45% | 53,00 |
| 06.01.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,15% | 203,00 |
| 03.01.2025 | 43,60 | 43,60 | 43,30 | 43,50 | -0,68% | - |
| 02.01.2025 | 43,20 | 43,80 | 43,20 | 43,80 | 2,82% | 232,00 |
| 30.12.2024 | 42,00 | 42,60 | 42,00 | 42,60 | 1,43% | 672,00 |
| 27.12.2024 | 42,20 | 42,60 | 42,00 | 42,00 | -0,47% | 375,00 |
| 23.12.2024 | 42,60 | 42,60 | 42,20 | 42,20 | -0,47% | 70,00 |
| 20.12.2024 | 42,60 | 42,60 | 42,40 | 42,40 | -0,93% | 100,00 |
| 19.12.2024 | 42,60 | 42,80 | 42,60 | 42,80 | -0,47% | 31,00 |
| 18.12.2024 | 42,20 | 43,20 | 42,20 | 43,00 | 1,42% | - |
| 17.12.2024 | 42,80 | 42,80 | 42,40 | 42,40 | -0,93% | 751,00 |
| 16.12.2024 | 43,40 | 43,40 | 42,80 | 42,80 | 0,47% | 106,00 |
| 13.12.2024 | 43,60 | 43,60 | 42,60 | 42,60 | -1,84% | 102,00 |
| 12.12.2024 | 42,80 | 43,40 | 42,80 | 43,40 | 0,93% | 178,00 |
| 11.12.2024 | 43,00 | 43,00 | 42,80 | 43,00 | -0,46% | 403,00 |
| 10.12.2024 | 42,20 | 43,20 | 42,20 | 43,20 | 1,89% | 201,00 |
| 09.12.2024 | 41,80 | 42,40 | 41,80 | 42,40 | 0,47% | 259,00 |
| 06.12.2024 | 42,00 | 42,20 | 42,00 | 42,20 | 0,00% | 15,00 |
| 05.12.2024 | 41,80 | 42,20 | 41,60 | 42,20 | 1,93% | 377,00 |
| 04.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | 114,00 |
| 03.12.2024 | 42,80 | 43,20 | 41,20 | 41,40 | -3,27% | 205,00 |
| 02.12.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 4,90% | 140,00 |
| 29.11.2024 | 40,40 | 40,80 | 40,40 | 40,80 | 2,51% | 235,00 |
| 28.11.2024 | 40,00 | 40,40 | 39,80 | 39,80 | -1,00% | 275,00 |
| 27.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | 75,00 |
| 26.11.2024 | 39,40 | 40,40 | 39,40 | 40,40 | 0,00% | 898,00 |
| 25.11.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | 150,00 |
| 22.11.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | 50,00 |
| 21.11.2024 | 40,20 | 40,20 | 39,40 | 39,40 | 2,07% | 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 |