15,675€
-2,03%
Echtzeit-Aktienkurs net digital AG
Bid:
Ask:
Aktienkurse zur net digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.04.2026 | 14,50 | 16,20 | 14,40 | 15,10 | 5,59% | 15.651,00 |
| 24.04.2026 | 14,10 | 14,30 | 14,10 | 14,30 | -1,04% | 1,00 |
| 23.04.2026 | 14,40 | 14,45 | 14,40 | 14,45 | 1,76% | 453,00 |
| 22.04.2026 | 14,20 | 14,20 | 14,10 | 14,20 | -1,05% | 183,00 |
| 21.04.2026 | 14,60 | 14,60 | 14,00 | 14,35 | -2,38% | 2.670,00 |
| 20.04.2026 | 14,50 | 14,70 | 14,50 | 14,70 | -1,34% | 3,00 |
| 17.04.2026 | 14,70 | 15,00 | 14,70 | 14,90 | 3,11% | 977,00 |
| 16.04.2026 | 14,80 | 14,80 | 14,25 | 14,45 | -1,70% | 1.477,00 |
| 15.04.2026 | 14,70 | 14,80 | 14,60 | 14,70 | 1,38% | 1.546,00 |
| 14.04.2026 | 14,70 | 14,70 | 14,30 | 14,50 | -0,34% | 528,00 |
| 13.04.2026 | 14,40 | 14,55 | 14,40 | 14,55 | 0,34% | 158,00 |
| 10.04.2026 | 14,60 | 15,30 | 14,50 | 14,50 | -0,34% | 5.812,00 |
| 09.04.2026 | 13,95 | 14,55 | 13,85 | 14,55 | 3,56% | 3.616,00 |
| 08.04.2026 | 13,65 | 14,50 | 13,60 | 14,05 | 2,93% | 3.148,00 |
| 07.04.2026 | 13,55 | 13,65 | 13,55 | 13,65 | 0,37% | 62,00 |
| 02.04.2026 | 13,70 | 13,70 | 13,50 | 13,60 | -0,73% | 61,00 |
| 01.04.2026 | 13,50 | 13,80 | 13,00 | 13,70 | 0,74% | 3.476,00 |
| 31.03.2026 | 13,60 | 13,70 | 13,40 | 13,60 | -1,45% | 2.624,00 |
| 30.03.2026 | 14,00 | 14,00 | 13,80 | 13,80 | 0,73% | 2,00 |
| 27.03.2026 | 14,20 | 14,20 | 13,50 | 13,70 | -0,72% | 2.278,00 |
| 26.03.2026 | 13,80 | 14,20 | 13,80 | 13,80 | -0,72% | 826,00 |
| 25.03.2026 | 14,20 | 14,60 | 13,90 | 13,90 | -2,80% | 3.301,00 |
| 24.03.2026 | 13,90 | 14,80 | 13,80 | 14,30 | 2,14% | 8.026,00 |
| 23.03.2026 | 13,90 | 14,00 | 13,10 | 14,00 | -2,78% | 6.314,00 |
| 20.03.2026 | 13,40 | 14,40 | 13,40 | 14,40 | 5,11% | 5.359,00 |
| 19.03.2026 | 13,70 | 13,90 | 13,60 | 13,70 | -2,14% | 898,00 |
| 18.03.2026 | 14,10 | 14,10 | 13,90 | 14,00 | 0,00% | 155,00 |
| 17.03.2026 | 14,00 | 14,10 | 13,90 | 14,00 | 0,72% | 200,00 |
| 16.03.2026 | 14,20 | 14,20 | 13,90 | 13,90 | -0,71% | 4.438,00 |
| 13.03.2026 | 14,20 | 14,20 | 13,70 | 14,00 | -2,10% | 7.013,00 |
| 12.03.2026 | 14,50 | 14,50 | 14,00 | 14,30 | -2,05% | 1.246,00 |
| 11.03.2026 | 14,40 | 14,70 | 14,40 | 14,60 | 1,39% | 738,00 |
| 10.03.2026 | 14,60 | 14,70 | 14,40 | 14,40 | -2,70% | 1.873,00 |
| 09.03.2026 | 14,80 | 14,80 | 14,50 | 14,80 | -1,33% | 8,00 |
| 06.03.2026 | 15,00 | 15,00 | 14,70 | 15,00 | -1,32% | 3.319,00 |
| 05.03.2026 | 14,80 | 15,30 | 14,80 | 15,20 | 5,56% | 1.615,00 |
| 04.03.2026 | 14,70 | 15,20 | 14,40 | 14,40 | -3,36% | 3.285,00 |
| 03.03.2026 | 15,50 | 15,50 | 14,80 | 14,90 | -5,70% | 1.943,00 |
| 02.03.2026 | 15,60 | 16,00 | 15,60 | 15,80 | 0,64% | 87,00 |
| 27.02.2026 | 16,50 | 16,50 | 15,50 | 15,70 | -4,85% | 2.530,00 |
| 26.02.2026 | 16,10 | 16,50 | 16,10 | 16,50 | 2,48% | 724,00 |
| 25.02.2026 | 16,10 | 16,10 | 15,90 | 16,10 | -1,83% | 501,00 |
| 24.02.2026 | 16,30 | 16,40 | 16,30 | 16,40 | 0,00% | 154,00 |
| 23.02.2026 | 16,60 | 16,60 | 16,30 | 16,40 | -0,61% | 503,00 |
| 20.02.2026 | 16,60 | 16,70 | 16,40 | 16,50 | -1,79% | 835,00 |
| 19.02.2026 | 16,80 | 17,00 | 16,60 | 16,80 | -0,59% | 2.869,00 |
| 18.02.2026 | 17,00 | 17,30 | 16,60 | 16,90 | 1,20% | 3.529,00 |
| 17.02.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | 500,00 |
| 16.02.2026 | 17,00 | 17,10 | 16,70 | 16,90 | 0,00% | 1.109,00 |
| 13.02.2026 | 17,00 | 17,00 | 16,70 | 16,90 | -1,74% | 2.255,00 |
| 12.02.2026 | 17,50 | 17,50 | 17,10 | 17,20 | 0,58% | 1.596,00 |
| 11.02.2026 | 17,50 | 17,50 | 17,10 | 17,10 | -3,93% | 1.818,00 |
| 10.02.2026 | 17,20 | 18,60 | 17,20 | 17,80 | 4,71% | 22.708,00 |
| 09.02.2026 | 15,60 | 17,20 | 15,40 | 17,00 | 8,97% | 11.596,00 |
| 06.02.2026 | 16,00 | 16,20 | 15,50 | 15,60 | -3,11% | 1.450,00 |
| 05.02.2026 | 16,90 | 16,90 | 16,10 | 16,10 | -1,83% | 6.178,00 |
| 04.02.2026 | 17,10 | 17,10 | 16,00 | 16,40 | -2,96% | 6.933,00 |
| 03.02.2026 | 16,40 | 17,00 | 16,40 | 16,90 | 1,81% | 3.449,00 |
| 02.02.2026 | 17,50 | 17,50 | 16,60 | 16,60 | -2,35% | 1.931,00 |
| 30.01.2026 | 17,00 | 17,10 | 17,00 | 17,00 | -2,86% | - |
| 29.01.2026 | 17,40 | 17,50 | 17,40 | 17,50 | -1,41% | - |
| 28.01.2026 | 17,75 | 17,75 | 17,40 | 17,75 | 1,43% | - |
| 27.01.2026 | 17,20 | 18,10 | 17,20 | 17,50 | 0,57% | 200,00 |
| 26.01.2026 | 17,30 | 17,40 | 17,10 | 17,40 | -2,25% | - |
| 23.01.2026 | 17,50 | 17,80 | 17,50 | 17,80 | 1,14% | - |
| 22.01.2026 | 17,10 | 17,60 | 17,10 | 17,60 | 1,73% | 500,00 |
| 21.01.2026 | 17,00 | 17,40 | 17,00 | 17,30 | -2,81% | - |
| 20.01.2026 | 17,30 | 17,80 | 17,30 | 17,80 | 1,71% | - |
| 19.01.2026 | 17,20 | 17,60 | 17,20 | 17,50 | -0,57% | - |
| 16.01.2026 | 17,70 | 17,90 | 17,60 | 17,60 | -1,68% | 1.002,00 |
| 15.01.2026 | 17,80 | 18,00 | 17,80 | 17,90 | 1,13% | 338,00 |
| 14.01.2026 | 17,30 | 18,00 | 16,90 | 17,70 | 0,57% | 5.513,00 |
| 13.01.2026 | 18,20 | 18,40 | 17,00 | 17,60 | -3,30% | 5.947,00 |
| 12.01.2026 | 17,80 | 18,50 | 17,60 | 18,20 | 1,11% | 7.396,00 |
| 09.01.2026 | 17,60 | 19,00 | 17,40 | 18,00 | 0,56% | 2.831,00 |
| 08.01.2026 | 18,50 | 18,50 | 17,50 | 17,90 | -3,76% | 5.353,00 |
| 07.01.2026 | 18,20 | 19,10 | 18,00 | 18,60 | 3,33% | 2.924,00 |
| 06.01.2026 | 18,20 | 19,00 | 17,40 | 18,00 | 0,56% | 3.051,00 |
| 05.01.2026 | 17,00 | 18,00 | 16,80 | 17,90 | 4,68% | 2.633,00 |
| 02.01.2026 | 17,60 | 17,60 | 17,00 | 17,10 | -2,29% | 518,00 |
| 30.12.2025 | 17,50 | 17,70 | 16,50 | 17,50 | 1,16% | 4.899,00 |
| 29.12.2025 | 17,30 | 17,50 | 17,00 | 17,30 | 0,58% | 1.818,00 |
| 23.12.2025 | 17,00 | 17,70 | 17,00 | 17,20 | 1,78% | 2.810,00 |
| 22.12.2025 | 17,20 | 17,20 | 16,40 | 16,90 | -1,17% | 2.960,00 |
| 19.12.2025 | 16,90 | 17,40 | 16,90 | 17,10 | 0,59% | 2.062,00 |
| 18.12.2025 | 17,50 | 17,50 | 16,60 | 17,00 | -4,49% | 4.713,00 |
| 17.12.2025 | 18,20 | 18,30 | 17,50 | 17,80 | -3,26% | 3.487,00 |
| 16.12.2025 | 19,00 | 19,10 | 18,40 | 18,40 | -1,08% | 437,00 |
| 15.12.2025 | 18,60 | 19,00 | 18,50 | 18,60 | 1,64% | 2.548,00 |
| 12.12.2025 | 17,90 | 18,50 | 17,90 | 18,30 | 0,55% | 1.699,00 |
| 11.12.2025 | 17,70 | 18,20 | 17,70 | 18,20 | 1,68% | 1.842,00 |
| 10.12.2025 | 18,40 | 18,40 | 17,80 | 17,90 | -1,65% | 1.623,00 |