41,700€
0,72%
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 | 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 |
| 13.05.2025 | 42,30 | 43,30 | 42,10 | 43,30 | 2,36% | - |
| 12.05.2025 | 41,10 | 42,60 | 41,10 | 42,30 | 2,92% | - |
| 09.05.2025 | 41,20 | 41,40 | 41,00 | 41,10 | -0,24% | 11,00 |
| 08.05.2025 | 40,40 | 43,50 | 38,70 | 41,20 | 1,98% | - |
| 07.05.2025 | 41,90 | 44,00 | 39,90 | 40,40 | -3,58% | 970,00 |
| 06.05.2025 | 42,90 | 43,00 | 41,90 | 41,90 | -2,56% | - |
| 05.05.2025 | 43,00 | 43,20 | 30,70 | 43,00 | 0,00% | - |
| 02.05.2025 | 43,90 | 44,70 | 42,60 | 43,00 | -2,05% | - |
| 30.04.2025 | 44,40 | 45,10 | 43,80 | 43,90 | -0,90% | - |
| 29.04.2025 | 45,10 | 45,60 | 44,30 | 44,30 | -1,77% | - |
| 28.04.2025 | 44,70 | 45,30 | 44,30 | 45,10 | 1,35% | - |
| 25.04.2025 | 43,60 | 44,50 | 42,90 | 44,50 | 2,06% | - |
| 24.04.2025 | 43,20 | 43,70 | 42,70 | 43,60 | 0,69% | 9,00 |
| 23.04.2025 | 41,60 | 43,40 | 41,60 | 43,30 | 4,09% | - |
| 22.04.2025 | 42,70 | 44,40 | 41,40 | 41,60 | -2,58% | 1.262,00 |
| 17.04.2025 | 41,80 | 43,00 | 41,50 | 42,70 | 2,64% | - |
| 16.04.2025 | 41,40 | 41,90 | 41,10 | 41,60 | 0,00% | - |
| 15.04.2025 | 41,30 | 42,50 | 41,20 | 41,60 | 0,73% | - |
| 14.04.2025 | 40,60 | 42,30 | 40,60 | 41,30 | 1,72% | - |
| 11.04.2025 | 41,90 | 42,20 | 39,10 | 40,60 | -3,10% | - |
| 10.04.2025 | 42,70 | 42,70 | 41,40 | 41,90 | -1,87% | 21,00 |
| 09.04.2025 | 41,20 | 42,70 | 41,10 | 42,70 | 3,64% | 50,00 |
| 08.04.2025 | 39,20 | 42,40 | 39,20 | 41,20 | 5,10% | - |
| 07.04.2025 | 42,30 | 42,30 | 39,20 | 39,20 | -7,98% | 40,00 |
| 04.04.2025 | 43,10 | 43,40 | 42,40 | 42,60 | -0,70% | 80,00 |
| 03.04.2025 | 44,00 | 44,50 | 42,90 | 42,90 | -3,81% | 35,00 |
| 02.04.2025 | 43,00 | 44,60 | 42,90 | 44,60 | 3,72% | 15,00 |
| 01.04.2025 | 42,70 | 43,00 | 42,30 | 43,00 | 0,70% | 76,00 |
| 31.03.2025 | 42,50 | 42,80 | 31,30 | 42,70 | 0,47% | - |
| 28.03.2025 | 43,20 | 43,20 | 42,30 | 42,50 | -1,39% | - |
| 27.03.2025 | 43,10 | 43,40 | 43,00 | 43,10 | 0,23% | - |
| 26.03.2025 | 43,20 | 43,40 | 43,00 | 43,00 | -0,23% | 166,00 |
| 25.03.2025 | 44,30 | 44,40 | 43,00 | 43,10 | -2,71% | - |
| 24.03.2025 | 44,30 | 44,50 | 43,60 | 44,30 | 0,00% | - |
| 21.03.2025 | 43,50 | 44,50 | 43,30 | 44,30 | 1,84% | - |
| 20.03.2025 | 43,50 | 43,50 | 43,30 | 43,50 | 0,00% | - |
| 19.03.2025 | 43,30 | 43,80 | 41,60 | 43,50 | 0,46% | - |
| 18.03.2025 | 42,40 | 43,50 | 41,90 | 43,30 | 2,36% | 219,00 |
| 17.03.2025 | 42,30 | 42,60 | 42,10 | 42,30 | 0,24% | - |
| 14.03.2025 | 42,30 | 42,80 | 42,00 | 42,20 | 0,24% | - |
| 13.03.2025 | 42,40 | 42,50 | 41,90 | 42,10 | -0,71% | 100,00 |
| 12.03.2025 | 41,80 | 43,30 | 41,40 | 42,40 | 1,44% | - |
| 11.03.2025 | 41,70 | 41,80 | 41,40 | 41,80 | 0,24% | - |
| 10.03.2025 | 43,20 | 43,80 | 41,00 | 41,70 | -3,47% | 1.200,00 |
| 07.03.2025 | 41,50 | 43,80 | 41,30 | 43,20 | 4,10% | - |
| 06.03.2025 | 43,20 | 44,00 | 41,40 | 41,50 | -4,16% | - |
| 05.03.2025 | 43,90 | 44,00 | 42,60 | 43,30 | -1,59% | - |
| 04.03.2025 | 43,50 | 44,20 | 43,20 | 44,00 | 1,15% | - |
| 03.03.2025 | 43,80 | 43,80 | 43,40 | 43,50 | -0,46% | - |
| 28.02.2025 | 43,10 | 43,70 | 43,10 | 43,70 | 0,69% | - |
| 27.02.2025 | 43,50 | 43,60 | 43,00 | 43,40 | -0,23% | - |
| 26.02.2025 | 43,30 | 43,70 | 43,20 | 43,50 | 0,69% | 97,00 |
| 25.02.2025 | 43,20 | 43,60 | 43,10 | 43,20 | 0,00% | - |
| 24.02.2025 | 43,80 | 43,80 | 43,20 | 43,20 | -0,23% | - |
| 21.02.2025 | 42,70 | 44,40 | 42,70 | 43,30 | 1,41% | - |
| 20.02.2025 | 42,30 | 42,70 | 42,30 | 42,70 | 0,95% | - |
| 19.02.2025 | 42,90 | 43,00 | 42,30 | 42,30 | -1,63% | - |
| 18.02.2025 | 43,50 | 43,60 | 42,30 | 43,00 | -0,69% | - |
| 17.02.2025 | 43,00 | 44,20 | 43,00 | 43,30 | 0,46% | - |
| 14.02.2025 | 42,90 | 44,40 | 42,40 | 43,10 | 0,47% | - |
| 13.02.2025 | 43,40 | 43,60 | 42,80 | 42,90 | -0,92% | 338,00 |
| 12.02.2025 | 43,60 | 44,00 | 42,90 | 43,30 | -0,46% | - |
| 11.02.2025 | 43,30 | 44,70 | 43,20 | 43,50 | 0,46% | - |
| 10.02.2025 | 43,60 | 43,80 | 42,80 | 43,30 | -0,69% | 300,00 |
| 07.02.2025 | 42,90 | 43,60 | 40,50 | 43,60 | 1,40% | - |
| 06.02.2025 | 43,70 | 43,80 | 42,10 | 43,00 | -1,60% | - |
| 05.02.2025 | 43,50 | 43,70 | 43,40 | 43,70 | 0,46% | 30,00 |
| 04.02.2025 | 43,50 | 43,70 | 42,10 | 43,50 | 0,00% | - |
| 03.02.2025 | 43,10 | 43,70 | 42,00 | 43,50 | 0,23% | 12,00 |
| 31.01.2025 | 44,30 | 44,60 | 43,30 | 43,40 | -2,03% | 155,00 |
| 30.01.2025 | 44,30 | 44,40 | 44,20 | 44,30 | 0,00% | - |
| 29.01.2025 | 44,30 | 44,40 | 44,20 | 44,30 | 0,00% | - |
| 28.01.2025 | 44,50 | 44,60 | 44,30 | 44,30 | -0,45% | 75,00 |
| 27.01.2025 | 44,30 | 44,50 | 44,00 | 44,50 | 0,45% | - |
| 24.01.2025 | 44,30 | 44,40 | 44,20 | 44,30 | 0,00% | - |
| 23.01.2025 | 44,30 | 44,40 | 44,30 | 44,30 | 0,00% | - |
| 22.01.2025 | 44,30 | 44,40 | 44,20 | 44,30 | 0,00% | 4,00 |
| 21.01.2025 | 44,40 | 44,40 | 44,20 | 44,30 | -0,23% | - |
| 20.01.2025 | 44,30 | 44,50 | 44,10 | 44,40 | 0,23% | - |
| 17.01.2025 | 44,30 | 44,40 | 44,30 | 44,30 | 0,00% | - |
| 16.01.2025 | 44,30 | 44,40 | 44,20 | 44,30 | 0,00% | - |
| 15.01.2025 | 44,30 | 44,40 | 43,80 | 44,30 | 0,00% | - |