14,775€
0,85%
Echtzeit-Aktienkurs net digital AG
Bid:
Ask:
Aktienkurse zur net digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 14,60 | 14,83 | 14,60 | 14,83 | 0,34% | 6.250,00 |
| 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 |
| 30.03.2026 | 13,75 | 13,85 | 13,55 | 13,75 | 0,36% | - |
| 27.03.2026 | 13,95 | 14,10 | 13,05 | 13,70 | -1,79% | - |
| 25.03.2026 | 14,20 | 14,40 | 12,95 | 13,95 | -1,76% | - |
| 24.03.2026 | 14,85 | 14,85 | 13,55 | 14,20 | -6,58% | 18.350,00 |
| 23.03.2026 | 14,10 | 15,25 | 13,30 | 15,20 | 6,29% | 38.110,00 |
| 20.03.2026 | 13,60 | 14,60 | 13,40 | 14,30 | 4,00% | - |
| 19.03.2026 | 14,05 | 14,15 | 13,55 | 13,75 | -1,79% | - |
| 18.03.2026 | 14,10 | 14,15 | 13,85 | 14,00 | 0,00% | - |
| 17.03.2026 | 13,95 | 14,15 | 13,80 | 14,00 | 1,45% | 11.500,00 |
| 16.03.2026 | 13,65 | 14,15 | 13,55 | 13,80 | 0,00% | - |
| 13.03.2026 | 14,30 | 14,35 | 13,05 | 13,80 | -3,16% | 27.600,00 |
| 12.03.2026 | 14,50 | 14,60 | 14,15 | 14,25 | -0,35% | 9.000,00 |
| 11.03.2026 | 14,45 | 14,85 | 14,20 | 14,30 | -0,69% | 13.300,00 |
| 10.03.2026 | 14,70 | 14,85 | 14,25 | 14,40 | -2,70% | - |
| 09.03.2026 | 14,90 | 14,90 | 14,80 | 14,80 | -1,00% | - |
| 06.03.2026 | 15,15 | 15,15 | 14,35 | 14,95 | -1,32% | - |
| 05.03.2026 | 14,50 | 15,40 | 14,35 | 15,15 | 5,94% | - |
| 04.03.2026 | 14,80 | 14,85 | 13,85 | 14,30 | -2,05% | 2.800,00 |
| 03.03.2026 | 15,55 | 15,70 | 14,35 | 14,60 | -6,11% | - |
| 02.03.2026 | 15,55 | 16,70 | 15,40 | 15,55 | -0,96% | 5.460,00 |
| 27.02.2026 | 16,50 | 16,55 | 14,55 | 15,70 | -4,56% | 4.050,00 |
| 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 |