12,800€
0,39%
Echtzeit-Aktienkurs net digital AG
Bid:
Ask:
Aktienkurse zur net digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.06.2025 | 7,68 | 7,68 | 7,08 | 7,23 | -6,47% | 950,00 |
| 27.06.2025 | 6,83 | 7,85 | 6,65 | 7,73 | 16,60% | - |
| 26.06.2025 | 6,13 | 7,30 | 6,13 | 6,63 | 8,16% | 400,00 |
| 25.06.2025 | 6,03 | 6,33 | 5,95 | 6,13 | 2,08% | - |
| 24.06.2025 | 5,73 | 6,03 | 5,73 | 6,00 | 4,80% | - |
| 23.06.2025 | 5,88 | 5,95 | 5,70 | 5,73 | -2,55% | - |
| 20.06.2025 | 5,73 | 6,15 | 5,70 | 5,88 | 2,62% | - |
| 19.06.2025 | 5,65 | 5,98 | 5,65 | 5,73 | 0,88% | - |
| 18.06.2025 | 5,70 | 5,83 | 5,65 | 5,68 | -0,87% | - |
| 17.06.2025 | 5,70 | 5,98 | 5,70 | 5,73 | 0,00% | - |
| 16.06.2025 | 5,70 | 5,83 | 5,70 | 5,73 | 0,00% | - |
| 13.06.2025 | 5,70 | 5,98 | 5,70 | 5,73 | 0,44% | - |
| 12.06.2025 | 5,70 | 5,98 | 5,70 | 5,70 | 0,00% | - |
| 11.06.2025 | 5,85 | 5,88 | 5,65 | 5,70 | -2,15% | 750,00 |
| 10.06.2025 | 5,85 | 5,90 | 5,73 | 5,83 | 0,00% | - |
| 09.06.2025 | 6,00 | 6,03 | 5,75 | 5,83 | -1,69% | - |
| 06.06.2025 | 5,85 | 6,08 | 5,63 | 5,93 | 2,16% | 250,00 |
| 05.06.2025 | 6,05 | 6,05 | 5,60 | 5,80 | -4,13% | - |
| 04.06.2025 | 6,20 | 6,30 | 5,75 | 6,05 | -1,63% | 2.000,00 |
| 03.06.2025 | 6,28 | 6,70 | 6,00 | 6,15 | -1,99% | - |
| 02.06.2025 | 6,28 | 6,38 | 6,03 | 6,28 | 0,80% | 2.500,00 |
| 30.05.2025 | 5,93 | 6,45 | 5,85 | 6,23 | 5,06% | 4.000,00 |
| 29.05.2025 | 5,98 | 6,10 | 5,30 | 5,93 | 2,16% | - |
| 28.05.2025 | 5,75 | 6,20 | 5,43 | 5,80 | 0,87% | - |
| 27.05.2025 | 4,78 | 6,35 | 4,71 | 5,75 | 20,55% | 3.575,00 |
| 26.05.2025 | 4,69 | 4,83 | 4,66 | 4,77 | 1,71% | 4.000,00 |
| 23.05.2025 | 4,86 | 5,23 | 4,53 | 4,69 | -9,81% | 2.500,00 |
| 22.05.2025 | 5,53 | 6,48 | 4,44 | 5,20 | -5,88% | 400,00 |
| 21.05.2025 | 4,70 | 6,33 | 4,57 | 5,53 | 17,55% | - |
| 20.05.2025 | 4,90 | 4,95 | 4,51 | 4,70 | -4,67% | - |
| 19.05.2025 | 4,12 | 4,96 | 4,11 | 4,93 | 16,27% | - |
| 16.05.2025 | 3,82 | 4,51 | 3,74 | 4,24 | 11,29% | 525,00 |
| 15.05.2025 | 4,25 | 4,27 | 3,67 | 3,81 | -9,50% | - |
| 14.05.2025 | 3,24 | 4,54 | 3,24 | 4,21 | 29,94% | 1.792,00 |