17,350€
0,87%
Echtzeit-Aktienkurs net digital AG
Bid:
Ask:
Aktienkurse zur net digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 17,25 | 17,55 | 17,20 | 17,20 | -1,15% | - |
| 17.11.2025 | 15,95 | 18,05 | 15,75 | 17,40 | 9,78% | 2.510,00 |
| 14.11.2025 | 15,05 | 16,50 | 15,05 | 15,85 | 6,38% | - |
| 13.11.2025 | 15,55 | 16,10 | 14,85 | 14,90 | -7,45% | - |
| 12.11.2025 | 15,55 | 16,95 | 15,40 | 16,10 | 4,55% | - |
| 11.11.2025 | 15,90 | 16,50 | 15,35 | 15,40 | -0,65% | - |
| 10.11.2025 | 16,10 | 16,65 | 15,50 | 15,50 | -0,64% | - |
| 07.11.2025 | 16,90 | 17,20 | 15,60 | 15,60 | -6,59% | - |
| 06.11.2025 | 18,35 | 18,45 | 16,60 | 16,70 | -9,49% | 2.310,00 |
| 05.11.2025 | 17,80 | 18,60 | 17,00 | 18,45 | 3,07% | 8.950,00 |
| 04.11.2025 | 18,75 | 19,10 | 17,35 | 17,90 | -3,24% | 4.150,00 |
| 03.11.2025 | 19,45 | 21,80 | 18,30 | 18,50 | 13,85% | 7.946,00 |
| 31.10.2025 | 15,15 | 16,75 | 14,95 | 16,25 | 10,54% | 20.926,00 |
| 30.10.2025 | 16,05 | 16,25 | 14,55 | 14,70 | -7,84% | 32.700,00 |
| 29.10.2025 | 12,50 | 16,35 | 12,10 | 15,95 | 28,11% | 283,00 |
| 28.10.2025 | 12,25 | 12,50 | 12,05 | 12,45 | 2,89% | 4.900,00 |
| 27.10.2025 | 12,30 | 12,35 | 11,80 | 12,10 | -0,82% | - |
| 24.10.2025 | 12,25 | 12,25 | 12,20 | 12,20 | -0,41% | - |
| 23.10.2025 | 12,25 | 12,35 | 12,15 | 12,25 | -0,41% | - |
| 22.10.2025 | 12,45 | 12,55 | 12,25 | 12,30 | -2,38% | - |
| 21.10.2025 | 12,35 | 12,60 | 11,80 | 12,60 | 3,28% | 140,00 |
| 20.10.2025 | 12,30 | 12,60 | 11,80 | 12,20 | -1,21% | - |
| 17.10.2025 | 12,45 | 12,70 | 12,30 | 12,35 | 0,41% | - |
| 16.10.2025 | 12,35 | 12,55 | 12,30 | 12,30 | 1,65% | - |
| 15.10.2025 | 12,75 | 12,85 | 11,80 | 12,10 | -3,20% | - |
| 14.10.2025 | 12,55 | 12,85 | 12,50 | 12,50 | 1,63% | - |
| 13.10.2025 | 12,40 | 13,25 | 12,15 | 12,30 | -0,81% | 21.200,00 |
| 10.10.2025 | 12,75 | 12,85 | 11,55 | 12,40 | -1,59% | - |
| 09.10.2025 | 12,70 | 12,95 | 12,60 | 12,60 | -2,33% | - |
| 08.10.2025 | 12,85 | 13,05 | 12,80 | 12,90 | 1,18% | - |
| 07.10.2025 | 12,70 | 13,05 | 12,55 | 12,75 | 2,00% | - |
| 06.10.2025 | 13,45 | 13,45 | 12,50 | 12,50 | -8,76% | 900,00 |
| 03.10.2025 | 13,90 | 13,95 | 13,55 | 13,70 | 3,79% | - |
| 02.10.2025 | 12,80 | 14,30 | 12,65 | 13,20 | 3,94% | 3.100,00 |
| 01.10.2025 | 12,80 | 12,85 | 12,60 | 12,70 | 0,79% | 3.900,00 |
| 29.09.2025 | 12,25 | 12,90 | 12,20 | 12,60 | 2,86% | - |
| 26.09.2025 | 12,60 | 12,95 | 12,20 | 12,25 | -3,54% | - |
| 25.09.2025 | 12,30 | 12,75 | 12,00 | 12,70 | 3,25% | - |
| 24.09.2025 | 12,50 | 12,65 | 12,00 | 12,30 | -1,60% | - |
| 23.09.2025 | 12,40 | 12,85 | 12,25 | 12,50 | 2,46% | - |
| 22.09.2025 | 12,85 | 12,95 | 12,20 | 12,20 | -4,69% | 900,00 |
| 19.09.2025 | 12,85 | 12,85 | 12,65 | 12,80 | -0,39% | - |
| 18.09.2025 | 13,20 | 13,25 | 12,75 | 12,85 | -4,10% | 5.500,00 |
| 17.09.2025 | 13,70 | 13,75 | 12,95 | 13,40 | -0,74% | - |
| 16.09.2025 | 13,40 | 13,90 | 13,40 | 13,50 | 0,37% | - |
| 15.09.2025 | 13,45 | 13,55 | 13,45 | 13,45 | 1,13% | - |
| 12.09.2025 | 13,60 | 13,75 | 13,00 | 13,30 | -2,56% | - |
| 11.09.2025 | 13,65 | 13,70 | 13,15 | 13,65 | 1,11% | - |
| 10.09.2025 | 13,60 | 13,85 | 13,25 | 13,50 | -0,74% | - |
| 09.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 08.09.2025 | 13,05 | 14,00 | 12,90 | 13,50 | 3,85% | - |
| 05.09.2025 | 13,80 | 13,85 | 12,25 | 13,00 | -5,45% | 1.020,00 |
| 04.09.2025 | 14,00 | 14,20 | 13,05 | 13,75 | -1,43% | 350,00 |
| 03.09.2025 | 13,80 | 14,20 | 13,10 | 13,95 | 1,09% | 1.100,00 |
| 02.09.2025 | 14,10 | 14,40 | 13,80 | 13,80 | -1,78% | 1.600,00 |
| 01.09.2025 | 13,70 | 14,45 | 13,70 | 14,05 | 2,55% | 1.160,00 |
| 29.08.2025 | 13,65 | 14,95 | 13,65 | 13,70 | 0,00% | 3.375,00 |
| 28.08.2025 | 15,00 | 15,25 | 13,00 | 13,70 | -8,67% | 2.339,00 |
| 27.08.2025 | 15,70 | 15,70 | 14,95 | 15,00 | -0,99% | 2.750,00 |
| 26.08.2025 | 15,60 | 16,45 | 15,15 | 15,15 | -2,88% | 2.790,00 |
| 25.08.2025 | 14,35 | 16,25 | 13,35 | 15,60 | 8,71% | - |
| 22.08.2025 | 15,10 | 15,90 | 13,70 | 14,35 | -5,90% | 395,00 |
| 21.08.2025 | 13,70 | 15,95 | 13,70 | 15,25 | 15,53% | 880,00 |
| 20.08.2025 | 13,00 | 13,60 | 12,95 | 13,20 | 1,54% | - |
| 19.08.2025 | 13,40 | 13,45 | 12,85 | 13,00 | -2,99% | 1.810,00 |
| 18.08.2025 | 13,65 | 15,10 | 13,25 | 13,40 | -2,55% | 365,00 |
| 15.08.2025 | 13,65 | 14,40 | 13,60 | 13,75 | 1,10% | - |
| 14.08.2025 | 13,80 | 14,15 | 13,50 | 13,60 | -3,55% | 220,00 |
| 13.08.2025 | 14,70 | 15,05 | 13,70 | 14,10 | -2,42% | 335,00 |
| 12.08.2025 | 15,70 | 15,85 | 14,05 | 14,45 | -8,25% | - |
| 11.08.2025 | 14,80 | 16,05 | 14,35 | 15,75 | 6,78% | - |
| 08.08.2025 | 18,15 | 18,55 | 14,05 | 14,75 | -18,96% | 3.600,00 |
| 07.08.2025 | 17,80 | 18,75 | 17,30 | 18,20 | 10,98% | 4.715,00 |
| 06.08.2025 | 15,25 | 18,50 | 14,70 | 16,40 | 4,79% | 4.538,00 |
| 05.08.2025 | 13,70 | 15,65 | 12,85 | 15,65 | 14,65% | - |
| 04.08.2025 | 13,35 | 13,75 | 12,70 | 13,65 | 6,64% | 2,00 |
| 01.08.2025 | 12,35 | 13,35 | 12,05 | 12,80 | 4,92% | - |
| 31.07.2025 | 11,85 | 12,70 | 11,55 | 12,20 | 1,24% | 1.375,00 |
| 30.07.2025 | 12,35 | 12,75 | 11,80 | 12,05 | 0,00% | 200,00 |
| 29.07.2025 | 11,60 | 12,75 | 10,85 | 12,05 | 4,78% | 221,00 |
| 28.07.2025 | 7,93 | 11,70 | 7,85 | 11,50 | 46,03% | 964,00 |
| 25.07.2025 | 7,73 | 7,88 | 7,68 | 7,88 | 1,94% | - |
| 24.07.2025 | 7,65 | 7,80 | 7,65 | 7,73 | 1,31% | - |
| 23.07.2025 | 8,05 | 8,15 | 7,55 | 7,63 | -6,15% | - |
| 22.07.2025 | 8,20 | 8,33 | 7,90 | 8,13 | -0,91% | - |
| 21.07.2025 | 8,25 | 8,28 | 7,98 | 8,20 | 0,00% | - |
| 18.07.2025 | 8,38 | 8,43 | 8,00 | 8,20 | -1,50% | 2.825,00 |
| 17.07.2025 | 8,68 | 8,70 | 8,05 | 8,33 | -4,03% | - |
| 16.07.2025 | 8,68 | 8,70 | 8,50 | 8,68 | 0,00% | - |
| 15.07.2025 | 8,48 | 9,00 | 8,45 | 8,68 | 2,36% | - |
| 14.07.2025 | 8,50 | 8,93 | 8,20 | 8,48 | -1,17% | 80,00 |
| 11.07.2025 | 8,38 | 8,63 | 8,30 | 8,58 | 2,39% | - |
| 10.07.2025 | 8,63 | 9,20 | 8,25 | 8,38 | -0,30% | - |
| 09.07.2025 | 8,20 | 8,73 | 7,70 | 8,40 | 1,51% | - |
| 08.07.2025 | 8,75 | 8,75 | 7,25 | 8,28 | -3,78% | 2.000,00 |
| 07.07.2025 | 8,80 | 8,83 | 8,58 | 8,60 | -1,99% | - |
| 04.07.2025 | 9,18 | 9,30 | 8,55 | 8,78 | -4,88% | - |
| 03.07.2025 | 8,60 | 9,95 | 8,58 | 9,23 | 6,96% | 3.433,00 |
| 02.07.2025 | 7,50 | 8,65 | 7,50 | 8,63 | 16,16% | 800,00 |
| 01.07.2025 | 7,28 | 7,58 | 7,20 | 7,43 | 2,77% | - |