47,300€
0,64%
Echtzeit-Aktienkurs Netfonds AG
Bid:
Ask:
Aktienkurse zur Netfonds AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 47,30 | 47,30 | 47,20 | 47,20 | 0,43% | - |
| 30.09.2025 | 47,00 | 47,00 | 46,80 | 47,00 | 0,21% | - |
| 29.09.2025 | 46,30 | 47,50 | 46,20 | 46,90 | 0,86% | - |
| 26.09.2025 | 46,50 | 46,60 | 46,50 | 46,50 | 0,00% | - |
| 25.09.2025 | 46,50 | 46,60 | 46,50 | 46,50 | 0,00% | - |
| 24.09.2025 | 46,40 | 46,50 | 46,40 | 46,50 | 0,22% | - |
| 23.09.2025 | 46,40 | 46,90 | 46,30 | 46,40 | -0,85% | 68,00 |
| 22.09.2025 | 46,90 | 46,90 | 46,80 | 46,80 | 0,00% | - |
| 19.09.2025 | 46,30 | 46,80 | 46,30 | 46,80 | 1,08% | - |
| 18.09.2025 | 46,40 | 46,40 | 46,30 | 46,30 | -1,07% | - |
| 17.09.2025 | 46,70 | 46,80 | 46,30 | 46,80 | -1,27% | - |
| 16.09.2025 | 47,30 | 47,40 | 47,30 | 47,40 | -0,21% | - |
| 15.09.2025 | 47,40 | 47,50 | 47,40 | 47,50 | 2,37% | - |
| 12.09.2025 | 46,40 | 46,50 | 46,40 | 46,40 | 0,65% | - |
| 11.09.2025 | 46,20 | 46,30 | 46,10 | 46,10 | 2,67% | - |
| 09.09.2025 | 45,00 | 45,00 | 44,90 | 44,90 | 2,51% | - |
| 08.09.2025 | 43,70 | 43,80 | 43,70 | 43,80 | 0,69% | - |
| 05.09.2025 | 43,20 | 44,10 | 43,20 | 43,50 | 0,23% | - |
| 04.09.2025 | 43,20 | 43,50 | 42,80 | 43,40 | 0,70% | - |
| 03.09.2025 | 43,50 | 43,60 | 43,10 | 43,10 | -0,92% | - |
| 02.09.2025 | 43,10 | 43,50 | 42,90 | 43,50 | 0,46% | - |
| 01.09.2025 | 42,80 | 43,60 | 42,00 | 43,30 | 0,93% | 575,00 |
| 29.08.2025 | 42,70 | 43,00 | 42,40 | 42,90 | 0,70% | - |
| 28.08.2025 | 42,60 | 43,20 | 41,90 | 42,60 | 0,00% | - |
| 27.08.2025 | 42,10 | 42,80 | 41,90 | 42,60 | 1,19% | - |
| 26.08.2025 | 43,20 | 43,20 | 41,10 | 42,10 | -2,32% | 100,00 |
| 25.08.2025 | 43,20 | 44,70 | 42,80 | 43,10 | -0,23% | - |
| 22.08.2025 | 43,30 | 43,60 | 43,20 | 43,20 | 0,00% | - |
| 21.08.2025 | 43,30 | 43,50 | 43,20 | 43,20 | 0,00% | - |
| 20.08.2025 | 43,50 | 43,70 | 43,20 | 43,20 | -0,69% | - |
| 19.08.2025 | 43,00 | 43,70 | 42,90 | 43,50 | 1,16% | - |
| 18.08.2025 | 43,20 | 43,30 | 42,90 | 43,00 | 0,00% | 300,00 |
| 15.08.2025 | 43,20 | 43,30 | 43,00 | 43,00 | 0,00% | - |
| 14.08.2025 | 43,10 | 43,50 | 42,70 | 43,00 | -0,46% | - |
| 13.08.2025 | 43,10 | 43,30 | 43,00 | 43,20 | 0,00% | - |
| 12.08.2025 | 43,20 | 43,60 | 42,80 | 43,20 | -0,23% | - |
| 11.08.2025 | 43,60 | 43,80 | 42,60 | 43,30 | -0,46% | - |
| 08.08.2025 | 43,70 | 43,90 | 41,70 | 43,50 | -0,23% | - |
| 07.08.2025 | 44,20 | 44,40 | 43,60 | 43,60 | -1,13% | - |
| 06.08.2025 | 44,30 | 44,90 | 44,00 | 44,10 | -1,56% | - |
| 05.08.2025 | 44,40 | 44,80 | 44,00 | 44,80 | 1,13% | - |
| 04.08.2025 | 44,50 | 44,70 | 44,30 | 44,30 | 0,00% | - |
| 01.08.2025 | 44,90 | 45,00 | 44,10 | 44,30 | -1,56% | - |
| 31.07.2025 | 45,00 | 45,50 | 44,80 | 45,00 | 0,00% | - |
| 30.07.2025 | 45,40 | 45,90 | 44,50 | 45,00 | -0,88% | 150,00 |
| 29.07.2025 | 44,10 | 45,50 | 43,70 | 45,40 | 3,18% | - |
| 28.07.2025 | 43,70 | 44,10 | 43,70 | 44,00 | 0,69% | - |
| 25.07.2025 | 43,70 | 43,80 | 43,60 | 43,70 | -0,91% | - |
| 24.07.2025 | 43,70 | 44,30 | 43,40 | 44,10 | 0,46% | - |
| 23.07.2025 | 44,20 | 44,30 | 43,50 | 43,90 | 0,23% | - |
| 22.07.2025 | 43,80 | 46,00 | 43,70 | 43,80 | 0,23% | - |
| 21.07.2025 | 42,90 | 43,90 | 42,80 | 43,70 | 2,10% | - |
| 18.07.2025 | 42,60 | 42,90 | 42,60 | 42,80 | 0,47% | - |
| 17.07.2025 | 43,00 | 43,30 | 42,40 | 42,60 | -0,70% | 7,00 |
| 16.07.2025 | 42,90 | 42,90 | 42,80 | 42,90 | -0,46% | - |
| 15.07.2025 | 42,90 | 43,20 | 42,70 | 43,10 | 0,47% | - |
| 14.07.2025 | 43,40 | 43,50 | 42,90 | 42,90 | -1,15% | - |
| 11.07.2025 | 43,60 | 43,80 | 43,40 | 43,40 | -0,46% | - |
| 10.07.2025 | 43,80 | 43,90 | 43,50 | 43,60 | -0,23% | - |
| 09.07.2025 | 43,80 | 43,90 | 43,70 | 43,70 | 0,00% | - |
| 08.07.2025 | 43,70 | 43,80 | 43,70 | 43,70 | 0,23% | - |
| 07.07.2025 | 43,70 | 43,90 | 43,60 | 43,60 | -0,23% | - |
| 04.07.2025 | 43,90 | 43,90 | 43,60 | 43,70 | 0,00% | - |
| 03.07.2025 | 43,60 | 43,90 | 43,60 | 43,70 | 0,69% | - |
| 02.07.2025 | 43,40 | 43,60 | 43,10 | 43,40 | 0,23% | - |
| 01.07.2025 | 43,50 | 43,70 | 43,10 | 43,30 | -0,23% | - |
| 30.06.2025 | 43,50 | 43,80 | 43,40 | 43,40 | 0,00% | - |
| 27.06.2025 | 43,30 | 43,80 | 42,60 | 43,40 | -0,46% | - |
| 26.06.2025 | 43,20 | 43,90 | 43,20 | 43,60 | 0,46% | - |
| 25.06.2025 | 43,30 | 43,50 | 43,20 | 43,40 | 0,23% | - |
| 24.06.2025 | 43,10 | 43,40 | 43,00 | 43,30 | 1,17% | - |
| 23.06.2025 | 43,20 | 43,60 | 42,60 | 42,80 | -0,93% | - |
| 20.06.2025 | 43,20 | 43,30 | 42,80 | 43,20 | 0,23% | - |
| 19.06.2025 | 43,20 | 43,20 | 42,90 | 43,10 | -0,23% | - |
| 18.06.2025 | 43,70 | 43,70 | 0,00 | 43,20 | -0,46% | 213,00 |
| 17.06.2025 | 42,90 | 43,50 | 42,60 | 43,40 | 1,17% | 437,00 |
| 16.06.2025 | 43,00 | 43,00 | 42,90 | 42,90 | -0,23% | - |
| 13.06.2025 | 42,90 | 43,30 | 42,70 | 43,00 | -0,69% | 9,00 |
| 12.06.2025 | 42,60 | 43,70 | 42,60 | 43,30 | 1,41% | - |
| 11.06.2025 | 42,70 | 42,80 | 42,50 | 42,70 | 0,00% | - |
| 10.06.2025 | 41,30 | 43,70 | 41,20 | 42,70 | 3,39% | 43,00 |
| 09.06.2025 | 41,70 | 42,70 | 41,30 | 41,30 | -0,96% | - |
| 06.06.2025 | 41,20 | 43,30 | 40,40 | 41,70 | 0,72% | - |
| 05.06.2025 | 43,00 | 43,00 | 39,30 | 41,40 | -3,72% | - |
| 04.06.2025 | 42,10 | 44,20 | 42,10 | 43,00 | 2,14% | - |
| 03.06.2025 | 42,80 | 43,50 | 40,80 | 42,10 | -1,17% | - |
| 02.06.2025 | 43,00 | 44,40 | 42,60 | 42,60 | -0,93% | - |
| 30.05.2025 | 43,30 | 43,50 | 42,70 | 43,00 | -0,69% | - |
| 29.05.2025 | 42,90 | 44,30 | 42,70 | 43,30 | 0,93% | - |
| 28.05.2025 | 43,00 | 43,00 | 42,70 | 42,90 | -0,23% | 35,00 |
| 27.05.2025 | 42,80 | 43,00 | 42,70 | 43,00 | 0,47% | 350,00 |
| 26.05.2025 | 43,30 | 44,40 | 42,50 | 42,80 | -0,23% | - |
| 23.05.2025 | 44,00 | 44,30 | 42,50 | 42,90 | -2,94% | - |
| 22.05.2025 | 43,90 | 44,40 | 43,30 | 44,20 | 0,23% | 122,00 |
| 21.05.2025 | 43,40 | 44,40 | 43,30 | 44,10 | 1,15% | - |
| 20.05.2025 | 43,50 | 44,70 | 43,40 | 43,60 | -0,23% | - |
| 19.05.2025 | 42,00 | 44,20 | 41,10 | 43,70 | 3,80% | 700,00 |
| 16.05.2025 | 42,50 | 43,10 | 42,00 | 42,10 | -0,71% | 195,00 |
| 15.05.2025 | 41,60 | 44,00 | 41,60 | 42,40 | 1,92% | 366,00 |
| 14.05.2025 | 43,30 | 43,80 | 41,50 | 41,60 | -3,93% | 116,00 |