54,040$
4,45%
Echtzeit-Aktienkurs NCS MULTISTAGE HLD.DL-,01
Bid:
Ask:
Aktienkurse zur NCS MULTISTAGE HLD.DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2026 | 52,00 | 54,26 | 52,00 | 54,04 | 4,45% | 30.195,00 |
| 28.08.2026 | 50,80 | 51,74 | 50,51 | 51,74 | 1,13% | 23.146,00 |
| 27.08.2026 | 48,01 | 51,18 | 48,01 | 51,16 | 6,01% | 4.254,00 |
| 26.08.2026 | 48,93 | 48,93 | 48,26 | 48,26 | -0,80% | 5.556,00 |
| 25.08.2026 | 48,58 | 48,80 | 48,58 | 48,65 | 0,14% | 2.177,00 |
| 24.08.2026 | 48,16 | 48,58 | 48,16 | 48,58 | -2,51% | 1.291,00 |
| 21.08.2026 | 50,00 | 50,00 | 49,83 | 49,83 | -1,03% | 1.403,00 |
| 20.08.2026 | 50,35 | 50,35 | 50,35 | 50,35 | -0,49% | 1.010,00 |
| 19.08.2026 | 49,99 | 50,74 | 49,15 | 50,60 | 0,42% | 3.306,00 |
| 18.08.2026 | 50,39 | 50,39 | 50,39 | 50,39 | -1,31% | 1.151,00 |
| 17.08.2026 | 50,54 | 51,18 | 50,54 | 51,06 | -1,18% | 4.401,00 |
| 14.08.2026 | 50,09 | 51,67 | 50,09 | 51,67 | 2,13% | 3.379,00 |
| 13.08.2026 | 49,85 | 50,95 | 49,85 | 50,59 | -1,04% | 3.838,00 |
| 12.08.2026 | 51,21 | 51,44 | 50,95 | 51,12 | 0,29% | 6.737,00 |
| 11.08.2026 | 49,81 | 51,47 | 49,81 | 50,97 | 3,22% | 5.449,00 |
| 10.08.2026 | 47,36 | 50,70 | 46,14 | 49,38 | 3,41% | 11.952,00 |
| 07.08.2026 | 48,39 | 48,40 | 47,48 | 47,75 | -1,83% | 5.301,00 |
| 06.08.2026 | 47,08 | 49,18 | 47,08 | 48,64 | 3,09% | 6.477,00 |
| 05.08.2026 | 47,45 | 47,45 | 46,71 | 47,18 | -0,51% | 4.964,00 |
| 04.08.2026 | 46,49 | 48,49 | 46,49 | 47,42 | 0,62% | 5.092,00 |
| 03.08.2026 | 45,56 | 47,23 | 45,56 | 47,13 | 0,08% | 9.387,00 |
| 31.07.2026 | 43,84 | 47,09 | 43,84 | 47,09 | 3,96% | 7.148,00 |
| 30.07.2026 | 43,50 | 45,33 | 43,50 | 45,30 | 1,40% | 4.483,00 |
| 29.07.2026 | 44,51 | 44,97 | 44,45 | 44,67 | -0,20% | 3.763,00 |
| 28.07.2026 | 45,32 | 45,83 | 44,36 | 44,76 | -2,70% | 5.597,00 |
| 27.07.2026 | 47,67 | 47,67 | 45,79 | 46,00 | -2,54% | 6.327,00 |
| 24.07.2026 | 46,17 | 47,67 | 45,82 | 47,20 | 7,27% | 21.149,00 |
| 23.07.2026 | 46,23 | 46,23 | 44,00 | 44,00 | -4,82% | 18.813,00 |
| 22.07.2026 | 46,29 | 49,18 | 45,67 | 46,23 | 1,58% | 19.784,00 |
| 21.07.2026 | 42,36 | 45,51 | 42,03 | 45,51 | 8,31% | 46.611,00 |
| 20.07.2026 | 42,95 | 43,77 | 42,02 | 42,02 | -3,60% | 27.791,00 |
| 17.07.2026 | 42,94 | 43,59 | 42,94 | 43,59 | -0,25% | 3.357,00 |
| 16.07.2026 | 44,19 | 44,28 | 43,45 | 43,70 | -1,53% | 11.394,00 |
| 15.07.2026 | 44,22 | 44,69 | 43,61 | 44,38 | 0,09% | 6.238,00 |
| 14.07.2026 | 43,98 | 44,34 | 43,98 | 44,34 | -1,73% | 1.942,00 |
| 13.07.2026 | 44,98 | 46,40 | 44,98 | 45,12 | -0,46% | 3.312,00 |
| 10.07.2026 | 43,85 | 45,89 | 43,85 | 45,33 | 1,91% | 7.782,00 |
| 09.07.2026 | 45,53 | 45,53 | 44,48 | 44,48 | -3,24% | 2.296,00 |
| 08.07.2026 | 46,18 | 46,18 | 44,79 | 45,97 | 1,23% | 3.996,00 |
| 07.07.2026 | 45,48 | 45,63 | 45,07 | 45,41 | -0,29% | 7.646,00 |
| 06.07.2026 | 44,50 | 46,10 | 43,72 | 45,54 | 2,13% | 9.676,00 |
| 02.07.2026 | 43,91 | 45,21 | 43,91 | 44,59 | 3,46% | 12.208,00 |
| 01.07.2026 | 43,38 | 44,31 | 43,10 | 43,10 | -2,31% | 4.852,00 |
| 30.06.2026 | 43,31 | 44,35 | 43,30 | 44,12 | 0,59% | 7.080,00 |
| 29.06.2026 | 44,86 | 44,86 | 43,72 | 43,86 | -0,86% | 4.561,00 |
| 26.06.2026 | 44,77 | 44,77 | 43,59 | 44,24 | -2,71% | 9.676,00 |
| 25.06.2026 | 45,97 | 46,06 | 45,44 | 45,47 | 0,18% | 5.371,00 |
| 24.06.2026 | 48,53 | 48,53 | 45,04 | 45,39 | -5,97% | 7.472,00 |
| 23.06.2026 | 48,51 | 49,30 | 48,27 | 48,27 | -1,65% | 12.066,00 |
| 22.06.2026 | 48,95 | 49,97 | 48,79 | 49,08 | -0,75% | 31.241,00 |
| 18.06.2026 | 49,50 | 49,62 | 48,35 | 49,45 | -1,61% | 30.137,00 |
| 17.06.2026 | 53,07 | 53,07 | 50,15 | 50,26 | -4,36% | 23.483,00 |
| 16.06.2026 | 54,28 | 54,50 | 52,45 | 52,55 | -2,70% | 42.238,00 |
| 15.06.2026 | 53,64 | 55,20 | 53,56 | 54,01 | -0,74% | 15.603,00 |
| 12.06.2026 | 53,35 | 54,95 | 53,35 | 54,41 | 0,74% | 15.510,00 |
| 11.06.2026 | 52,90 | 54,76 | 52,90 | 54,01 | 2,10% | 12.656,00 |
| 10.06.2026 | 54,60 | 55,13 | 52,90 | 52,90 | -2,70% | 14.807,00 |
| 09.06.2026 | 54,84 | 55,99 | 53,25 | 54,37 | -1,74% | 24.550,00 |
| 08.06.2026 | 52,01 | 55,63 | 51,90 | 55,33 | 6,40% | 60.769,00 |
| 05.06.2026 | 55,49 | 55,49 | 51,90 | 52,00 | -7,16% | 38.852,00 |
| 04.06.2026 | 55,72 | 57,32 | 55,70 | 56,01 | -0,12% | 28.672,00 |
| 03.06.2026 | 54,01 | 57,44 | 54,01 | 56,08 | 0,86% | 68.066,00 |
| 02.06.2026 | 52,41 | 56,53 | 52,41 | 55,60 | 20,03% | 186.778,00 |
| 01.06.2026 | 47,38 | 49,11 | 46,08 | 46,32 | 9,30% | 90.958,00 |
| 29.05.2026 | 42,61 | 43,41 | 42,22 | 42,38 | -2,61% | 13.857,00 |
| 28.05.2026 | 44,01 | 44,75 | 42,88 | 43,52 | -1,48% | 17.071,00 |
| 27.05.2026 | 44,35 | 44,81 | 44,17 | 44,17 | -0,53% | 7.510,00 |
| 26.05.2026 | 44,19 | 45,87 | 43,94 | 44,41 | 0,40% | 21.832,00 |
| 22.05.2026 | 43,70 | 44,76 | 42,71 | 44,23 | 0,36% | 15.346,00 |
| 21.05.2026 | 43,11 | 44,31 | 42,76 | 44,07 | 1,38% | 14.896,00 |
| 20.05.2026 | 43,61 | 43,97 | 43,05 | 43,47 | 0,81% | 9.474,00 |
| 19.05.2026 | 42,85 | 43,12 | 42,30 | 43,12 | -0,27% | 12.433,00 |
| 18.05.2026 | 42,47 | 44,06 | 42,47 | 43,24 | 1,16% | 27.659,00 |
| 15.05.2026 | 43,59 | 43,80 | 41,67 | 42,74 | -2,84% | 22.539,00 |
| 14.05.2026 | 42,00 | 44,00 | 41,98 | 43,99 | 4,59% | 21.453,00 |
| 13.05.2026 | 40,93 | 43,00 | 40,52 | 42,06 | 2,55% | 31.427,00 |
| 12.05.2026 | 42,00 | 43,12 | 40,80 | 41,02 | -2,46% | 20.557,00 |
| 11.05.2026 | 40,40 | 42,36 | 39,63 | 42,05 | 4,19% | 50.157,00 |
| 08.05.2026 | 39,51 | 41,85 | 39,50 | 40,36 | 1,33% | 30.363,00 |
| 07.05.2026 | 39,46 | 40,18 | 38,76 | 39,83 | -0,62% | 35.819,00 |
| 06.05.2026 | 40,56 | 41,89 | 39,53 | 40,08 | -2,08% | 51.587,00 |
| 05.05.2026 | 43,08 | 43,80 | 40,21 | 40,93 | -8,33% | 96.732,00 |
| 04.05.2026 | 49,01 | 49,06 | 43,45 | 44,65 | -10,50% | 82.508,00 |
| 01.05.2026 | 54,74 | 55,15 | 48,22 | 49,89 | -8,74% | 100.963,00 |
| 30.04.2026 | 68,30 | 68,30 | 52,55 | 54,67 | -27,59% | 79.931,00 |
| 29.04.2026 | 79,19 | 82,99 | 73,99 | 75,50 | -3,58% | 18.809,00 |
| 28.04.2026 | 78,51 | 81,80 | 76,88 | 78,30 | 0,08% | 24.366,00 |
| 27.04.2026 | 78,00 | 80,01 | 77,08 | 78,24 | 0,06% | 18.797,00 |
| 24.04.2026 | 77,60 | 80,00 | 74,45 | 78,19 | 0,84% | 32.160,00 |
| 23.04.2026 | 84,22 | 84,22 | 76,71 | 77,54 | -10,19% | 38.493,00 |
| 22.04.2026 | 74,45 | 87,36 | 74,45 | 86,34 | 16,05% | 93.949,00 |
| 21.04.2026 | 73,00 | 75,91 | 73,00 | 74,40 | 3,19% | 70.549,00 |
| 20.04.2026 | 75,36 | 75,36 | 69,03 | 72,10 | -5,73% | 77.725,00 |
| 17.04.2026 | 73,87 | 77,45 | 71,49 | 76,48 | 4,13% | 49.391,00 |
| 16.04.2026 | 72,23 | 74,35 | 71,63 | 73,45 | 1,60% | 22.202,00 |
| 15.04.2026 | 70,36 | 75,32 | 69,34 | 72,29 | 4,04% | 32.391,00 |
| 14.04.2026 | 67,63 | 72,90 | 67,63 | 69,48 | 2,45% | 14.534,00 |
| 13.04.2026 | 66,11 | 69,00 | 66,00 | 67,82 | 7,38% | 34.746,00 |
| 10.04.2026 | 66,01 | 66,81 | 63,16 | 63,16 | -4,46% | 12.194,00 |
| 09.04.2026 | 63,25 | 67,02 | 63,25 | 66,11 | 2,96% | 14.437,00 |