43,100€
Echtzeit-Aktienkurs Netfonds AG
Bid:
Ask:
Aktienkurse zur Netfonds AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2025 | 43,20 | 43,20 | 43,10 | 43,10 | 0,00% | - |
| 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 |
| 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 |