19,825€
4,34%
Echtzeit-Aktienkurs net digital AG
Bid:
Ask:
Aktienkurse zur net digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 19,25 | 19,63 | 18,95 | 19,63 | 3,29% | - |
| 14.09.2026 | 19,35 | 19,35 | 18,75 | 19,00 | -1,81% | 1.548,00 |
| 11.09.2026 | 19,45 | 19,45 | 19,00 | 19,35 | -0,26% | 755,00 |
| 10.09.2026 | 19,65 | 19,65 | 19,20 | 19,40 | -0,26% | 547,00 |
| 09.09.2026 | 18,80 | 19,60 | 18,80 | 19,45 | 4,57% | 6.483,00 |
| 08.09.2026 | 19,00 | 19,00 | 18,60 | 18,60 | -0,53% | 417,00 |
| 07.09.2026 | 18,45 | 18,70 | 18,10 | 18,70 | 0,54% | 752,00 |
| 04.09.2026 | 19,00 | 19,00 | 18,10 | 18,60 | -3,12% | 1.020,00 |
| 03.09.2026 | 19,30 | 19,70 | 19,05 | 19,20 | 1,59% | 9.580,00 |
| 02.09.2026 | 18,10 | 18,90 | 18,10 | 18,90 | 6,18% | 1.428,00 |
| 01.09.2026 | 18,10 | 18,35 | 17,30 | 17,80 | -4,56% | 3.267,00 |
| 31.08.2026 | 18,80 | 19,00 | 18,10 | 18,65 | -0,27% | 1.866,00 |
| 28.08.2026 | 18,65 | 18,85 | 18,50 | 18,70 | -0,53% | 634,00 |
| 27.08.2026 | 18,80 | 19,20 | 18,50 | 18,80 | -1,31% | 1.152,00 |
| 26.08.2026 | 18,85 | 19,30 | 18,85 | 19,05 | 11,73% | 1.105,00 |
| 25.08.2026 | 17,20 | 17,20 | 17,05 | 17,05 | 0,29% | 1.220,00 |
| 24.08.2026 | 16,50 | 17,00 | 16,25 | 17,00 | 1,19% | 1.701,00 |
| 21.08.2026 | 16,80 | 17,00 | 16,80 | 16,80 | 0,90% | 3.974,00 |
| 20.08.2026 | 16,65 | 16,65 | 16,65 | 16,65 | -1,48% | - |
| 19.08.2026 | 16,50 | 17,00 | 16,20 | 16,90 | 0,00% | 571,00 |
| 18.08.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,90% | - |
| 17.08.2026 | 16,70 | 16,80 | 16,70 | 16,75 | -0,89% | 351,00 |
| 14.08.2026 | 16,80 | 16,90 | 16,80 | 16,90 | -0,29% | 270,00 |
| 13.08.2026 | 17,00 | 17,00 | 16,95 | 16,95 | -2,31% | 334,00 |
| 12.08.2026 | 17,00 | 17,35 | 16,70 | 17,35 | 1,46% | 943,00 |
| 11.08.2026 | 17,00 | 17,10 | 17,00 | 17,10 | -1,44% | 29,00 |
| 10.08.2026 | 17,20 | 17,45 | 17,20 | 17,35 | 0,87% | 381,00 |
| 07.08.2026 | 17,00 | 17,20 | 17,00 | 17,20 | -0,86% | 42,00 |
| 06.08.2026 | 17,40 | 17,40 | 16,60 | 17,35 | 0,87% | 837,00 |
| 05.08.2026 | 17,45 | 17,50 | 17,00 | 17,20 | -0,58% | 763,00 |
| 04.08.2026 | 17,25 | 17,30 | 17,25 | 17,30 | 1,76% | 596,00 |
| 03.08.2026 | 16,85 | 17,30 | 16,80 | 17,00 | 1,19% | 1.878,00 |
| 31.07.2026 | 17,20 | 17,20 | 16,80 | 16,80 | -2,33% | 507,00 |
| 30.07.2026 | 17,20 | 17,55 | 17,20 | 17,20 | -1,15% | 901,00 |
| 29.07.2026 | 17,70 | 17,70 | 17,25 | 17,40 | -3,33% | 1.144,00 |
| 28.07.2026 | 19,20 | 19,20 | 17,70 | 18,00 | -5,26% | 621,00 |
| 27.07.2026 | 17,80 | 19,00 | 17,80 | 19,00 | 6,74% | 1.791,00 |
| 24.07.2026 | 16,60 | 17,80 | 16,60 | 17,80 | 7,55% | 3.022,00 |
| 23.07.2026 | 16,20 | 16,55 | 16,20 | 16,55 | 1,85% | 840,00 |
| 22.07.2026 | 16,20 | 16,30 | 15,90 | 16,25 | 1,25% | 1.552,00 |
| 21.07.2026 | 15,95 | 16,50 | 15,80 | 16,05 | 2,88% | 3.087,00 |
| 20.07.2026 | 15,10 | 15,85 | 15,10 | 15,60 | 4,70% | 1.793,00 |
| 17.07.2026 | 14,90 | 15,10 | 14,80 | 14,90 | -0,33% | 962,00 |
| 16.07.2026 | 14,35 | 15,00 | 14,35 | 14,95 | 3,10% | 1.073,00 |
| 15.07.2026 | 14,70 | 14,70 | 14,35 | 14,50 | 0,35% | 142,00 |
| 14.07.2026 | 14,45 | 14,45 | 14,45 | 14,45 | 0,70% | - |
| 13.07.2026 | 13,80 | 14,50 | 13,70 | 14,35 | 3,24% | 773,00 |
| 10.07.2026 | 14,20 | 14,20 | 13,90 | 13,90 | -0,71% | 516,00 |
| 09.07.2026 | 13,60 | 14,20 | 13,60 | 14,00 | 1,45% | 2.035,00 |
| 08.07.2026 | 14,00 | 14,20 | 13,60 | 13,80 | -2,47% | 477,00 |
| 07.07.2026 | 14,00 | 14,35 | 14,00 | 14,15 | 0,00% | 47,00 |
| 06.07.2026 | 14,60 | 14,60 | 14,15 | 14,15 | -1,05% | 677,00 |
| 03.07.2026 | 14,60 | 14,65 | 14,30 | 14,30 | -1,04% | 581,00 |
| 02.07.2026 | 14,80 | 14,80 | 14,40 | 14,45 | -2,03% | 392,00 |
| 01.07.2026 | 14,70 | 15,00 | 14,60 | 14,75 | -0,34% | 3.440,00 |
| 30.06.2026 | 14,70 | 15,00 | 14,70 | 14,80 | 2,42% | 365,00 |
| 29.06.2026 | 14,70 | 14,70 | 14,45 | 14,45 | -1,70% | 52,00 |
| 26.06.2026 | 15,00 | 15,00 | 14,20 | 14,70 | -0,34% | 1.009,00 |
| 25.06.2026 | 14,70 | 15,40 | 14,10 | 14,75 | 1,72% | 2.945,00 |
| 24.06.2026 | 14,45 | 14,55 | 14,45 | 14,50 | 0,35% | 146,00 |
| 23.06.2026 | 15,20 | 15,20 | 14,45 | 14,45 | -6,47% | 2.611,00 |
| 22.06.2026 | 15,40 | 15,50 | 15,00 | 15,45 | -1,28% | 957,00 |
| 19.06.2026 | 16,00 | 16,00 | 15,50 | 15,65 | -3,40% | 2.147,00 |
| 18.06.2026 | 16,10 | 16,20 | 16,10 | 16,20 | -0,92% | 1.020,00 |
| 17.06.2026 | 16,50 | 16,50 | 16,00 | 16,35 | -2,10% | 703,00 |
| 16.06.2026 | 17,00 | 17,00 | 16,70 | 16,70 | 1,21% | 2.208,00 |
| 15.06.2026 | 17,05 | 17,05 | 16,30 | 16,50 | -0,90% | 1.571,00 |
| 12.06.2026 | 15,55 | 17,20 | 15,55 | 16,65 | 8,47% | 4.239,00 |
| 11.06.2026 | 15,75 | 15,75 | 15,35 | 15,35 | -4,95% | 718,00 |
| 10.06.2026 | 15,55 | 16,15 | 15,55 | 16,15 | 3,53% | 82,00 |
| 09.06.2026 | 14,55 | 15,80 | 14,55 | 15,60 | 3,31% | 2.231,00 |
| 08.06.2026 | 14,80 | 15,15 | 14,80 | 15,10 | 0,67% | 330,00 |
| 05.06.2026 | 14,75 | 15,20 | 14,75 | 15,00 | 0,67% | 1.103,00 |
| 04.06.2026 | 14,80 | 15,00 | 14,80 | 14,90 | 1,36% | 399,00 |
| 03.06.2026 | 15,10 | 15,10 | 14,50 | 14,70 | -5,16% | 1.145,00 |
| 02.06.2026 | 15,80 | 16,20 | 15,20 | 15,50 | -0,64% | 4.078,00 |
| 01.06.2026 | 15,60 | 15,80 | 15,60 | 15,60 | -1,27% | 311,00 |
| 29.05.2026 | 16,00 | 16,00 | 15,80 | 15,80 | -2,47% | 801,00 |
| 28.05.2026 | 16,00 | 16,20 | 16,00 | 16,20 | -0,92% | 100,00 |
| 27.05.2026 | 16,40 | 16,40 | 16,20 | 16,35 | 0,62% | 81,00 |
| 26.05.2026 | 16,30 | 16,50 | 16,05 | 16,25 | -1,52% | 491,00 |
| 25.05.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -0,90% | 325,00 |
| 22.05.2026 | 16,90 | 17,30 | 16,65 | 16,65 | 0,30% | 2.453,00 |
| 21.05.2026 | 16,50 | 16,80 | 16,20 | 16,60 | 2,47% | 2.764,00 |
| 20.05.2026 | 16,20 | 16,55 | 16,20 | 16,20 | 1,57% | 1.090,00 |
| 19.05.2026 | 16,35 | 16,35 | 15,80 | 15,95 | -2,15% | 1.315,00 |
| 18.05.2026 | 16,20 | 17,00 | 16,10 | 16,30 | 1,88% | 4.817,00 |
| 15.05.2026 | 16,50 | 16,50 | 15,75 | 16,00 | -1,84% | 452,00 |
| 14.05.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -0,31% | 3,00 |
| 13.05.2026 | 16,20 | 16,35 | 15,90 | 16,35 | 2,19% | 1.074,00 |
| 12.05.2026 | 16,15 | 16,15 | 15,75 | 16,00 | -1,23% | 485,00 |
| 11.05.2026 | 15,85 | 16,40 | 15,60 | 16,20 | 2,53% | 2.185,00 |
| 08.05.2026 | 16,20 | 16,45 | 15,40 | 15,80 | -1,25% | 839,00 |
| 07.05.2026 | 16,55 | 16,85 | 16,00 | 16,00 | -4,76% | 2.250,00 |
| 06.05.2026 | 15,80 | 17,00 | 15,50 | 16,80 | 7,35% | 9.834,00 |
| 05.05.2026 | 15,45 | 15,70 | 15,25 | 15,65 | -0,63% | 1.540,00 |
| 04.05.2026 | 15,30 | 15,85 | 15,30 | 15,75 | 5,35% | 2.679,00 |
| 30.04.2026 | 14,90 | 15,30 | 14,90 | 14,95 | 1,01% | 1.221,00 |
| 29.04.2026 | 14,80 | 14,90 | 14,50 | 14,80 | 0,68% | 972,00 |
| 28.04.2026 | 14,95 | 15,00 | 14,50 | 14,70 | -2,65% | 3.257,00 |