18,650€
11,01%
Echtzeit-Aktienkurs net digital AG
Bid:
Ask:
Aktienkurse zur net digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2026 | 16,03 | 16,23 | 14,45 | 15,78 | -2,77% | - |
| 28.05.2026 | 16,48 | 16,50 | 14,50 | 16,23 | -1,22% | - |
| 27.05.2026 | 16,38 | 16,45 | 16,23 | 16,43 | 0,61% | - |
| 26.05.2026 | 16,45 | 16,53 | 16,08 | 16,33 | -0,91% | - |
| 25.05.2026 | 16,65 | 16,75 | 16,35 | 16,48 | -0,45% | - |
| 22.05.2026 | 16,65 | 17,20 | 16,38 | 16,55 | -0,90% | - |
| 21.05.2026 | 16,25 | 16,83 | 16,13 | 16,70 | 2,61% | - |
| 20.05.2026 | 16,25 | 16,55 | 14,60 | 16,28 | -0,15% | 7.200,00 |
| 19.05.2026 | 16,30 | 16,45 | 14,90 | 16,30 | -1,51% | - |
| 18.05.2026 | 16,08 | 16,90 | 15,95 | 16,55 | 4,42% | - |
| 15.05.2026 | 16,28 | 16,88 | 15,58 | 15,85 | -3,21% | - |
| 14.05.2026 | 16,25 | 16,45 | 16,15 | 16,38 | 0,92% | - |
| 13.05.2026 | 16,03 | 16,88 | 15,90 | 16,23 | 1,72% | - |
| 12.05.2026 | 16,20 | 16,30 | 15,85 | 15,95 | -1,69% | - |
| 11.05.2026 | 15,60 | 16,45 | 15,50 | 16,23 | 3,51% | 4.300,00 |
| 08.05.2026 | 16,05 | 16,28 | 14,90 | 15,68 | -1,72% | 1.800,00 |
| 07.05.2026 | 16,68 | 16,80 | 15,20 | 15,95 | -4,49% | - |
| 06.05.2026 | 15,83 | 17,13 | 15,50 | 16,70 | 6,20% | 54.395,00 |
| 05.05.2026 | 15,85 | 16,08 | 15,30 | 15,73 | -0,32% | - |
| 04.05.2026 | 15,23 | 15,95 | 15,00 | 15,78 | 4,47% | 11.500,00 |
| 30.04.2026 | 14,73 | 15,45 | 14,73 | 15,10 | 2,20% | - |
| 29.04.2026 | 14,73 | 15,30 | 14,40 | 14,78 | 0,85% | - |
| 28.04.2026 | 14,78 | 14,93 | 14,50 | 14,65 | -1,35% | 6.610,00 |
| 27.04.2026 | 14,20 | 16,23 | 14,10 | 14,85 | 4,95% | 14.704,00 |
| 24.04.2026 | 14,33 | 14,55 | 14,00 | 14,15 | -1,05% | - |
| 23.04.2026 | 14,28 | 14,58 | 14,20 | 14,30 | 0,70% | - |
| 22.04.2026 | 14,48 | 14,50 | 13,68 | 14,20 | -1,22% | - |
| 21.04.2026 | 14,68 | 14,73 | 13,65 | 14,38 | -1,37% | 2.700,00 |
| 20.04.2026 | 14,93 | 15,00 | 14,53 | 14,58 | -1,85% | 12.250,00 |
| 17.04.2026 | 14,55 | 14,98 | 14,48 | 14,85 | 1,19% | 5.252,00 |
| 16.04.2026 | 14,70 | 14,70 | 14,23 | 14,68 | -0,68% | 44.574,00 |
| 15.04.2026 | 14,60 | 15,20 | 14,60 | 14,78 | 0,00% | 18.000,00 |
| 14.04.2026 | 14,70 | 14,85 | 14,40 | 14,78 | 0,85% | - |
| 13.04.2026 | 14,43 | 14,93 | 14,35 | 14,65 | -0,17% | 10.450,00 |
| 10.04.2026 | 14,53 | 15,45 | 14,45 | 14,68 | 1,21% | 12.098,00 |
| 09.04.2026 | 14,08 | 14,55 | 13,00 | 14,50 | 3,02% | 7.832,00 |
| 08.04.2026 | 13,70 | 14,23 | 13,33 | 14,08 | 5,83% | 17.190,00 |
| 07.04.2026 | 13,65 | 13,68 | 13,30 | 13,30 | -2,21% | - |
| 02.04.2026 | 13,60 | 13,65 | 13,45 | 13,60 | 1,12% | - |
| 01.04.2026 | 13,50 | 13,75 | 11,25 | 13,45 | 0,37% | 17.200,00 |
| 31.03.2026 | 13,80 | 13,85 | 13,25 | 13,40 | -2,55% | 4.800,00 |