15,700€
-4,27%
Echtzeit-Aktienkurs net digital AG
Bid:
Ask:
Aktienkurse zur net digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 16,50 | 16,55 | 16,45 | 16,55 | 0,61% | - |
| 26.02.2026 | 16,20 | 16,45 | 16,00 | 16,45 | 1,23% | - |
| 25.02.2026 | 16,45 | 16,50 | 16,10 | 16,25 | -0,91% | 6.300,00 |
| 24.02.2026 | 16,35 | 16,55 | 16,30 | 16,40 | 0,31% | - |
| 23.02.2026 | 16,45 | 16,50 | 16,20 | 16,35 | -0,30% | 5.115,00 |
| 20.02.2026 | 16,80 | 16,85 | 16,25 | 16,40 | -2,09% | 5.000,00 |
| 19.02.2026 | 17,00 | 17,00 | 16,40 | 16,75 | -1,76% | 24.250,00 |
| 18.02.2026 | 16,90 | 17,25 | 16,85 | 17,05 | 1,19% | 3.500,00 |
| 17.02.2026 | 16,95 | 17,00 | 16,65 | 16,85 | -0,88% | 9.200,00 |
| 16.02.2026 | 17,00 | 17,05 | 16,60 | 17,00 | 0,00% | 1.250,00 |
| 13.02.2026 | 17,30 | 17,40 | 16,70 | 17,00 | -0,58% | 3.625,00 |
| 12.02.2026 | 17,20 | 17,50 | 17,05 | 17,10 | -0,87% | 3.500,00 |
| 11.02.2026 | 17,60 | 17,75 | 17,20 | 17,25 | -1,71% | - |
| 10.02.2026 | 17,70 | 18,60 | 17,15 | 17,55 | -0,57% | 30.250,00 |
| 09.02.2026 | 15,60 | 17,75 | 15,30 | 17,65 | 13,87% | 13.297,00 |
| 06.02.2026 | 16,05 | 16,10 | 15,50 | 15,50 | -4,02% | - |
| 05.02.2026 | 16,45 | 16,80 | 15,95 | 16,15 | -1,52% | - |
| 04.02.2026 | 16,95 | 17,05 | 16,05 | 16,40 | -1,20% | - |
| 03.02.2026 | 16,50 | 17,15 | 16,45 | 16,60 | 0,61% | 4.700,00 |
| 02.02.2026 | 17,10 | 17,25 | 16,45 | 16,50 | -3,79% | 75,00 |
| 30.01.2026 | 17,30 | 17,40 | 13,35 | 17,15 | -0,87% | - |
| 29.01.2026 | 17,75 | 18,00 | 17,15 | 17,30 | -2,26% | 2.315,00 |
| 28.01.2026 | 17,80 | 17,80 | 17,40 | 17,70 | 0,57% | - |
| 27.01.2026 | 17,65 | 19,50 | 17,45 | 17,60 | 0,28% | 21.100,00 |
| 26.01.2026 | 17,70 | 17,70 | 17,05 | 17,55 | 0,29% | - |
| 23.01.2026 | 17,80 | 17,90 | 17,45 | 17,50 | -0,85% | - |
| 22.01.2026 | 17,40 | 17,95 | 17,30 | 17,65 | 1,15% | 11.650,00 |
| 21.01.2026 | 17,30 | 17,60 | 17,30 | 17,45 | -1,69% | - |
| 20.01.2026 | 17,65 | 17,75 | 17,30 | 17,75 | 0,85% | 2.824,00 |
| 19.01.2026 | 17,50 | 18,00 | 17,45 | 17,60 | 0,00% | 24.152,00 |
| 16.01.2026 | 17,95 | 17,95 | 13,45 | 17,60 | -1,95% | - |
| 15.01.2026 | 17,60 | 18,00 | 17,60 | 17,95 | 1,99% | 9.182,00 |
| 14.01.2026 | 17,70 | 17,90 | 13,45 | 17,60 | -0,56% | 744,00 |
| 13.01.2026 | 18,00 | 18,45 | 13,73 | 17,70 | 0,57% | 16.000,00 |
| 12.01.2026 | 17,85 | 18,45 | 17,60 | 17,60 | 0,00% | 10.869,00 |
| 09.01.2026 | 17,75 | 18,05 | 17,60 | 17,60 | -0,28% | - |
| 08.01.2026 | 18,10 | 18,35 | 17,55 | 17,65 | -2,49% | 1.179,00 |
| 07.01.2026 | 18,10 | 18,80 | 17,10 | 18,10 | 1,12% | 8.625,00 |
| 06.01.2026 | 17,85 | 18,40 | 17,05 | 17,90 | 1,70% | 13.000,00 |
| 05.01.2026 | 17,00 | 18,15 | 16,80 | 17,60 | 2,92% | 7.300,00 |
| 02.01.2026 | 17,50 | 17,50 | 16,90 | 17,10 | -1,44% | - |
| 30.12.2025 | 17,35 | 17,45 | 16,70 | 17,35 | 1,46% | - |
| 29.12.2025 | 17,30 | 17,60 | 17,10 | 17,10 | 1,18% | - |
| 23.12.2025 | 16,90 | 16,95 | 16,90 | 16,90 | 0,60% | - |
| 22.12.2025 | 17,05 | 17,30 | 16,75 | 16,80 | -0,59% | - |
| 19.12.2025 | 17,00 | 17,20 | 16,60 | 16,90 | -0,88% | 4.220,00 |
| 18.12.2025 | 17,70 | 17,70 | 16,60 | 17,05 | -4,21% | 210,00 |
| 17.12.2025 | 18,45 | 18,65 | 17,50 | 17,80 | -3,26% | 40.815,00 |
| 16.12.2025 | 18,60 | 18,80 | 18,20 | 18,40 | -2,39% | - |
| 15.12.2025 | 19,25 | 19,25 | 18,70 | 18,85 | 3,01% | 1.025,00 |
| 12.12.2025 | 18,10 | 18,55 | 18,05 | 18,30 | 2,52% | 11.225,00 |
| 11.12.2025 | 17,75 | 18,00 | 17,75 | 17,85 | -1,38% | 250,00 |
| 10.12.2025 | 18,15 | 18,15 | 17,90 | 18,10 | 2,84% | 31.065,00 |
| 09.12.2025 | 17,55 | 17,65 | 17,55 | 17,60 | 0,28% | - |
| 08.12.2025 | 17,50 | 17,60 | 17,35 | 17,55 | 0,29% | - |
| 05.12.2025 | 17,30 | 17,75 | 17,30 | 17,50 | 1,16% | 24.000,00 |
| 04.12.2025 | 17,55 | 18,05 | 17,30 | 17,30 | -1,14% | - |
| 03.12.2025 | 18,65 | 18,70 | 17,30 | 17,50 | -5,41% | 7.495,00 |
| 02.12.2025 | 19,15 | 19,25 | 18,35 | 18,50 | -2,63% | 7.970,00 |
| 01.12.2025 | 19,10 | 19,65 | 18,80 | 19,00 | -1,30% | 2.700,00 |
| 28.11.2025 | 18,70 | 20,00 | 18,30 | 19,25 | 2,94% | 13.660,00 |
| 27.11.2025 | 19,20 | 19,90 | 18,20 | 18,70 | -1,06% | 5.400,00 |
| 26.11.2025 | 18,00 | 19,75 | 17,70 | 18,90 | 8,62% | 26.490,00 |
| 25.11.2025 | 17,95 | 18,20 | 17,25 | 17,40 | -1,69% | 5.195,00 |
| 24.11.2025 | 17,45 | 18,20 | 16,55 | 17,70 | 6,31% | 101.779,00 |
| 21.11.2025 | 17,35 | 17,50 | 16,60 | 16,65 | -3,48% | - |
| 20.11.2025 | 17,75 | 18,35 | 16,70 | 17,25 | -1,43% | - |
| 19.11.2025 | 17,60 | 17,75 | 16,90 | 17,50 | 0,00% | 13.516,00 |
| 18.11.2025 | 17,25 | 18,25 | 17,05 | 17,50 | 0,57% | 370,00 |
| 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 |