30,000€
-0,33%
Echtzeit-Aktienkurs net digital AG
Bid:
Ask:
Aktienkurse zur net digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 30,40 | 31,20 | 30,00 | 30,00 | -1,48% | - |
| 20.10.2026 | 30,50 | 30,55 | 30,45 | 30,45 | -0,65% | - |
| 19.10.2026 | 31,10 | 31,35 | 29,05 | 30,65 | -0,33% | - |
| 16.10.2026 | 29,00 | 31,25 | 28,90 | 30,75 | 6,77% | 1.038,00 |
| 15.10.2026 | 28,10 | 29,05 | 27,55 | 28,80 | 2,86% | - |
| 14.10.2026 | 28,30 | 28,45 | 27,90 | 28,00 | -1,23% | 32,00 |
| 13.10.2026 | 28,50 | 28,65 | 27,90 | 28,35 | -1,05% | - |
| 12.10.2026 | 27,40 | 29,60 | 27,40 | 28,65 | 4,95% | - |
| 09.10.2026 | 27,60 | 27,60 | 27,20 | 27,30 | -1,09% | - |
| 08.10.2026 | 27,40 | 27,65 | 26,05 | 27,60 | 0,73% | - |
| 07.10.2026 | 28,20 | 28,20 | 27,30 | 27,40 | -2,84% | - |
| 06.10.2026 | 26,20 | 28,45 | 26,20 | 28,20 | 3,68% | 5.100,00 |
| 05.10.2026 | 25,60 | 27,40 | 25,00 | 27,20 | 5,43% | 560,00 |
| 02.10.2026 | 26,15 | 27,20 | 25,50 | 25,80 | -1,71% | 16,00 |
| 01.10.2026 | 27,70 | 27,75 | 25,00 | 26,25 | -4,89% | 1.075,00 |
| 30.09.2026 | 28,25 | 29,00 | 27,60 | 27,60 | -2,30% | 600,00 |
| 29.09.2026 | 29,20 | 29,35 | 26,65 | 28,25 | -4,40% | 6.420,00 |
| 28.09.2026 | 28,65 | 29,85 | 26,80 | 29,55 | 0,85% | 12.595,00 |
| 25.09.2026 | 25,00 | 29,30 | 25,00 | 29,30 | 14,45% | 1.209,00 |
| 24.09.2026 | 25,00 | 25,70 | 24,40 | 25,60 | 1,59% | - |
| 23.09.2026 | 25,50 | 26,15 | 24,20 | 25,20 | -1,75% | - |
| 22.09.2026 | 24,55 | 27,40 | 24,25 | 25,65 | 0,98% | - |
| 21.09.2026 | 23,80 | 26,90 | 23,40 | 25,40 | 6,50% | 13.580,00 |
| 18.09.2026 | 21,35 | 23,85 | 21,15 | 23,85 | 10,16% | - |
| 17.09.2026 | 21,05 | 21,75 | 21,00 | 21,65 | 1,64% | - |
| 16.09.2026 | 21,20 | 22,30 | 21,00 | 21,30 | 0,24% | 19.064,00 |
| 15.09.2026 | 19,30 | 22,65 | 18,95 | 21,25 | 10,53% | - |
| 14.09.2026 | 19,68 | 19,68 | 18,70 | 19,23 | 0,65% | - |
| 11.09.2026 | 18,90 | 19,18 | 18,90 | 19,10 | 0,79% | - |
| 10.09.2026 | 19,15 | 19,53 | 17,48 | 18,95 | -1,30% | - |
| 09.09.2026 | 18,63 | 19,53 | 18,03 | 19,20 | 3,09% | 7.560,00 |
| 08.09.2026 | 18,60 | 19,00 | 18,45 | 18,63 | 0,13% | - |
| 07.09.2026 | 18,83 | 18,85 | 17,08 | 18,60 | 0,81% | 49,00 |
| 04.09.2026 | 19,10 | 19,18 | 18,15 | 18,45 | -2,77% | 3.720,00 |
| 03.09.2026 | 18,63 | 19,65 | 17,30 | 18,98 | 2,57% | 25.510,00 |
| 02.09.2026 | 18,00 | 19,00 | 17,08 | 18,50 | 2,78% | 5.443,00 |
| 01.09.2026 | 18,65 | 18,73 | 15,88 | 18,00 | -3,87% | - |
| 31.08.2026 | 18,95 | 19,00 | 16,60 | 18,73 | -0,40% | - |
| 28.08.2026 | 18,75 | 18,90 | 17,90 | 18,80 | -0,53% | - |
| 27.08.2026 | 19,03 | 19,15 | 18,80 | 18,90 | -1,31% | 4.234,00 |
| 26.08.2026 | 19,33 | 19,33 | 18,43 | 19,15 | 1,32% | 5.225,00 |
| 25.08.2026 | 17,05 | 19,78 | 16,13 | 18,90 | 10,36% | 10.864,00 |
| 24.08.2026 | 16,93 | 17,20 | 16,30 | 17,13 | 1,18% | - |
| 21.08.2026 | 16,95 | 17,75 | 16,65 | 16,93 | -0,29% | - |
| 20.08.2026 | 16,95 | 16,98 | 16,73 | 16,98 | 0,15% | - |
| 19.08.2026 | 16,90 | 17,18 | 16,53 | 16,95 | 0,30% | - |
| 18.08.2026 | 16,83 | 17,00 | 16,75 | 16,90 | 0,90% | 3.520,00 |
| 17.08.2026 | 16,78 | 16,83 | 16,50 | 16,75 | -0,89% | - |
| 14.08.2026 | 16,88 | 16,90 | 16,73 | 16,90 | 0,00% | - |
| 13.08.2026 | 17,15 | 17,58 | 16,83 | 16,90 | -1,46% | - |
| 12.08.2026 | 16,80 | 17,55 | 16,63 | 17,15 | 0,88% | - |
| 11.08.2026 | 17,20 | 17,58 | 16,88 | 17,00 | -1,88% | - |
| 10.08.2026 | 17,20 | 17,48 | 17,10 | 17,33 | 1,32% | - |
| 07.08.2026 | 17,25 | 17,98 | 17,10 | 17,10 | -0,73% | - |
| 06.08.2026 | 17,25 | 18,05 | 16,55 | 17,23 | 0,44% | - |
| 05.08.2026 | 17,18 | 17,65 | 16,45 | 17,15 | -0,58% | 7.750,00 |
| 04.08.2026 | 17,18 | 18,10 | 17,00 | 17,25 | 0,15% | - |
| 03.08.2026 | 16,45 | 17,83 | 16,20 | 17,23 | 4,24% | - |
| 31.07.2026 | 17,53 | 17,53 | 16,03 | 16,53 | -5,03% | - |
| 30.07.2026 | 17,15 | 17,50 | 16,98 | 17,40 | -1,14% | - |
| 29.07.2026 | 17,40 | 18,53 | 17,38 | 17,60 | 1,15% | - |
| 28.07.2026 | 19,15 | 19,25 | 17,40 | 17,40 | -2,79% | - |
| 27.07.2026 | 17,80 | 18,25 | 17,65 | 17,90 | 3,47% | - |
| 24.07.2026 | 16,70 | 17,58 | 16,60 | 17,30 | 4,06% | - |
| 23.07.2026 | 16,40 | 16,63 | 16,30 | 16,63 | 0,30% | 2.100,00 |
| 22.07.2026 | 16,33 | 16,58 | 16,08 | 16,58 | 1,69% | - |
| 21.07.2026 | 15,50 | 16,65 | 15,50 | 16,30 | 2,84% | 5.180,00 |
| 20.07.2026 | 14,93 | 16,15 | 14,90 | 15,85 | 7,09% | - |
| 17.07.2026 | 15,08 | 15,10 | 14,80 | 14,80 | -1,33% | - |
| 16.07.2026 | 14,63 | 15,78 | 14,48 | 15,00 | 2,74% | - |
| 15.07.2026 | 14,58 | 15,35 | 14,50 | 14,60 | -0,17% | - |
| 14.07.2026 | 14,30 | 14,68 | 14,25 | 14,63 | 1,04% | 2.340,00 |
| 13.07.2026 | 13,90 | 14,65 | 13,83 | 14,48 | 3,39% | 4.500,00 |
| 10.07.2026 | 14,05 | 14,05 | 13,95 | 14,00 | -0,18% | - |
| 09.07.2026 | 13,93 | 14,15 | 13,40 | 14,03 | 0,18% | - |
| 08.07.2026 | 14,08 | 14,15 | 13,80 | 14,00 | -2,10% | - |
| 06.07.2026 | 14,48 | 14,53 | 13,90 | 14,30 | -0,69% | - |
| 03.07.2026 | 14,63 | 14,68 | 13,70 | 14,40 | -1,37% | 1.000,00 |
| 02.07.2026 | 14,83 | 14,83 | 13,65 | 14,60 | -0,85% | - |
| 01.07.2026 | 14,63 | 15,40 | 14,40 | 14,73 | -0,51% | - |
| 30.06.2026 | 14,68 | 14,95 | 14,63 | 14,80 | 0,85% | - |
| 29.06.2026 | 14,73 | 14,73 | 14,65 | 14,68 | -0,17% | - |
| 26.06.2026 | 14,83 | 15,70 | 13,50 | 14,70 | -1,34% | - |
| 25.06.2026 | 14,63 | 15,88 | 13,75 | 14,90 | 1,36% | - |
| 24.06.2026 | 14,60 | 14,80 | 14,28 | 14,70 | 0,17% | - |
| 23.06.2026 | 15,48 | 15,55 | 13,70 | 14,68 | -6,23% | - |
| 22.06.2026 | 15,58 | 15,68 | 15,28 | 15,65 | 0,48% | - |
| 19.06.2026 | 16,05 | 16,10 | 15,35 | 15,58 | -5,18% | - |
| 17.06.2026 | 16,65 | 16,98 | 15,63 | 16,43 | -1,79% | - |
| 16.06.2026 | 16,75 | 17,68 | 16,63 | 16,73 | -0,15% | - |
| 15.06.2026 | 16,85 | 17,03 | 15,90 | 16,75 | 0,30% | - |
| 12.06.2026 | 15,48 | 17,33 | 15,28 | 16,70 | 4,87% | - |
| 11.06.2026 | 16,08 | 16,15 | 15,93 | 15,93 | 1,76% | - |
| 09.06.2026 | 15,18 | 16,98 | 14,70 | 15,65 | 3,30% | 29,00 |
| 08.06.2026 | 14,80 | 15,20 | 14,05 | 15,15 | 2,36% | 440,00 |
| 05.06.2026 | 14,90 | 15,20 | 13,75 | 14,80 | -1,17% | - |
| 04.06.2026 | 14,90 | 15,03 | 14,85 | 14,98 | 2,22% | - |
| 03.06.2026 | 15,53 | 15,53 | 14,65 | 14,65 | -5,02% | - |
| 02.06.2026 | 15,50 | 16,05 | 13,98 | 15,43 | 0,49% | - |
| 01.06.2026 | 15,80 | 15,88 | 14,70 | 15,35 | -2,69% | - |