5,770$
-3,03%
Echtzeit-Aktienkurs NL Industries
Bid:
Ask:
Aktienkurse zur NL Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 5,89 | 5,94 | 5,75 | 5,77 | -3,03% | 35.233,00 |
| 26.03.2026 | 5,74 | 5,96 | 5,62 | 5,95 | 2,41% | 56.027,00 |
| 25.03.2026 | 5,89 | 5,89 | 5,76 | 5,81 | 0,69% | 32.760,00 |
| 24.03.2026 | 5,63 | 5,91 | 5,63 | 5,77 | -0,69% | 46.902,00 |
| 23.03.2026 | 5,65 | 5,83 | 5,38 | 5,81 | 5,25% | 48.357,00 |
| 20.03.2026 | 5,54 | 5,57 | 5,36 | 5,52 | -0,36% | 72.068,00 |
| 19.03.2026 | 5,65 | 5,69 | 5,50 | 5,54 | -2,64% | 35.332,00 |
| 18.03.2026 | 5,65 | 5,71 | 5,58 | 5,69 | -0,35% | 41.111,00 |
| 17.03.2026 | 5,87 | 5,91 | 5,71 | 5,71 | -1,55% | 45.876,00 |
| 16.03.2026 | 6,00 | 6,05 | 5,79 | 5,80 | -2,52% | 35.785,00 |
| 13.03.2026 | 5,99 | 6,06 | 5,89 | 5,95 | -0,17% | 40.606,00 |
| 12.03.2026 | 5,77 | 6,11 | 5,77 | 5,96 | 2,05% | 98.974,00 |
| 11.03.2026 | 5,92 | 6,23 | 5,71 | 5,84 | -0,68% | 126.782,00 |
| 10.03.2026 | 5,84 | 6,22 | 5,77 | 5,88 | -3,92% | 100.521,00 |
| 09.03.2026 | 5,83 | 6,12 | 5,80 | 6,12 | 0,99% | 48.192,00 |
| 06.03.2026 | 5,85 | 6,12 | 5,77 | 6,06 | 2,02% | 52.969,00 |
| 05.03.2026 | 6,29 | 6,30 | 5,91 | 5,94 | -6,16% | 34.680,00 |
| 04.03.2026 | 6,10 | 6,35 | 6,06 | 6,33 | 2,93% | 23.826,00 |
| 03.03.2026 | 6,18 | 6,29 | 5,91 | 6,15 | -0,49% | 57.771,00 |
| 02.03.2026 | 6,16 | 6,30 | 6,13 | 6,18 | 0,00% | 58.151,00 |
| 27.02.2026 | 6,15 | 6,32 | 6,09 | 6,18 | 0,49% | 69.508,00 |
| 26.02.2026 | 6,47 | 6,50 | 6,12 | 6,15 | -4,35% | 44.659,00 |
| 25.02.2026 | 6,34 | 6,43 | 6,08 | 6,43 | 3,04% | 81.004,00 |
| 24.02.2026 | 5,81 | 6,37 | 5,80 | 6,24 | -0,16% | 82.376,00 |
| 20.02.2026 | 6,12 | 6,31 | 6,05 | 6,25 | 0,81% | 30.619,00 |
| 19.02.2026 | 6,28 | 6,39 | 6,05 | 6,20 | 0,16% | 65.543,00 |
| 18.02.2026 | 6,29 | 6,37 | 6,09 | 6,19 | 1,81% | 62.829,00 |
| 17.02.2026 | 6,31 | 6,33 | 6,08 | 6,08 | -3,49% | 63.320,00 |
| 13.02.2026 | 6,21 | 6,40 | 6,10 | 6,30 | 1,29% | 32.401,00 |
| 12.02.2026 | 6,42 | 6,43 | 6,07 | 6,22 | -3,12% | 29.945,00 |
| 11.02.2026 | 6,48 | 6,52 | 6,33 | 6,42 | 0,00% | 38.251,00 |
| 10.02.2026 | 6,20 | 6,51 | 6,20 | 6,42 | 4,39% | 37.665,00 |
| 09.02.2026 | 6,19 | 6,33 | 6,14 | 6,15 | -0,65% | 23.975,00 |
| 06.02.2026 | 6,12 | 6,24 | 5,93 | 6,19 | 1,48% | 61.361,00 |
| 05.02.2026 | 6,06 | 6,25 | 6,02 | 6,10 | 0,49% | 46.529,00 |
| 04.02.2026 | 6,24 | 6,32 | 5,88 | 6,07 | -0,98% | 162.814,00 |
| 03.02.2026 | 6,07 | 6,24 | 5,94 | 6,13 | 3,55% | 34.835,00 |
| 02.02.2026 | 5,96 | 6,33 | 5,86 | 5,92 | -2,63% | 155.218,00 |
| 30.01.2026 | 6,30 | 6,30 | 5,94 | 6,08 | -2,09% | 42.447,00 |
| 29.01.2026 | 6,31 | 6,37 | 6,05 | 6,21 | -1,43% | 58.117,00 |
| 28.01.2026 | 6,01 | 6,30 | 5,97 | 6,30 | 2,27% | 53.380,00 |
| 27.01.2026 | 6,05 | 6,23 | 5,95 | 6,16 | 2,33% | 55.788,00 |
| 26.01.2026 | 6,21 | 6,23 | 6,01 | 6,02 | -4,44% | 31.625,00 |
| 22.01.2026 | 6,10 | 6,45 | 6,10 | 6,30 | 0,16% | 18.801,00 |
| 21.01.2026 | 6,06 | 6,36 | 5,99 | 6,29 | 3,28% | 34.472,00 |
| 20.01.2026 | 6,01 | 6,18 | 5,86 | 6,09 | 3,05% | 29.692,00 |
| 16.01.2026 | 6,25 | 6,38 | 5,50 | 5,91 | -5,59% | 237.097,00 |
| 15.01.2026 | 6,21 | 6,40 | 6,16 | 6,26 | -0,16% | 98.173,00 |
| 14.01.2026 | 6,00 | 6,34 | 6,00 | 6,27 | 1,62% | 39.969,00 |
| 13.01.2026 | 6,10 | 6,36 | 6,10 | 6,17 | 0,33% | 41.061,00 |
| 12.01.2026 | 6,46 | 6,50 | 6,12 | 6,15 | -6,25% | 62.200,00 |
| 09.01.2026 | 5,66 | 6,74 | 5,62 | 6,56 | 14,09% | 385.970,00 |
| 08.01.2026 | 5,55 | 5,75 | 5,52 | 5,75 | 3,60% | 84.297,00 |
| 07.01.2026 | 5,72 | 5,72 | 5,51 | 5,55 | -0,89% | 46.624,00 |
| 06.01.2026 | 5,35 | 5,67 | 5,34 | 5,60 | 2,75% | 67.798,00 |
| 05.01.2026 | 5,44 | 5,58 | 5,40 | 5,45 | -0,18% | 46.316,00 |
| 02.01.2026 | 5,51 | 5,51 | 5,35 | 5,46 | -0,18% | 22.773,00 |
| 31.12.2025 | 5,27 | 5,48 | 5,27 | 5,47 | 3,60% | 41.093,00 |
| 30.12.2025 | 5,24 | 5,43 | 5,21 | 5,28 | -1,12% | 47.249,00 |
| 29.12.2025 | 5,52 | 5,57 | 5,14 | 5,34 | -2,20% | 101.803,00 |
| 26.12.2025 | 5,67 | 5,69 | 5,44 | 5,46 | -4,21% | 23.519,00 |
| 24.12.2025 | 5,57 | 5,78 | 5,57 | 5,70 | 1,79% | 10.221,00 |
| 23.12.2025 | 5,61 | 5,78 | 5,54 | 5,60 | 0,36% | 24.648,00 |
| 22.12.2025 | 5,80 | 5,80 | 5,56 | 5,58 | -0,53% | 21.745,00 |
| 19.12.2025 | 5,77 | 5,90 | 5,56 | 5,61 | -1,41% | 32.547,00 |
| 18.12.2025 | 5,78 | 5,88 | 5,67 | 5,69 | -1,22% | 34.582,00 |
| 17.12.2025 | 5,77 | 5,77 | 5,56 | 5,76 | 1,77% | 18.301,00 |
| 16.12.2025 | 5,62 | 5,71 | 5,54 | 5,66 | -0,18% | 32.074,00 |
| 15.12.2025 | 5,53 | 5,75 | 5,42 | 5,67 | 0,89% | 43.028,00 |
| 12.12.2025 | 5,68 | 5,80 | 5,61 | 5,62 | -2,94% | 17.275,00 |
| 11.12.2025 | 5,68 | 5,80 | 5,60 | 5,79 | 1,40% | 31.356,00 |
| 10.12.2025 | 5,36 | 5,75 | 5,36 | 5,71 | 6,33% | 41.536,00 |
| 09.12.2025 | 5,53 | 5,55 | 5,33 | 5,37 | -1,47% | 29.757,00 |
| 08.12.2025 | 5,52 | 5,63 | 5,45 | 5,45 | 0,18% | 21.343,00 |
| 05.12.2025 | 5,62 | 5,64 | 5,39 | 5,44 | -3,03% | 17.660,00 |
| 04.12.2025 | 5,65 | 5,74 | 5,52 | 5,61 | 0,54% | 15.733,00 |
| 03.12.2025 | 5,43 | 5,64 | 5,29 | 5,58 | 2,39% | 47.734,00 |
| 02.12.2025 | 5,54 | 5,63 | 5,44 | 5,45 | -0,73% | 13.372,00 |
| 01.12.2025 | 5,52 | 5,65 | 5,46 | 5,49 | -2,83% | 10.831,00 |
| 28.11.2025 | 5,58 | 5,72 | 5,56 | 5,65 | -1,57% | 6.897,00 |
| 26.11.2025 | 5,41 | 5,75 | 5,39 | 5,74 | 5,51% | 42.039,00 |
| 25.11.2025 | 5,51 | 5,54 | 5,38 | 5,44 | -0,37% | 19.219,00 |
| 24.11.2025 | 5,62 | 5,62 | 5,29 | 5,46 | 2,25% | 32.774,00 |
| 20.11.2025 | 5,44 | 5,45 | 5,26 | 5,34 | -0,74% | 31.906,00 |
| 19.11.2025 | 5,27 | 5,50 | 5,20 | 5,38 | 2,28% | 27.081,00 |
| 18.11.2025 | 5,27 | 5,43 | 5,20 | 5,26 | 0,77% | 22.764,00 |
| 17.11.2025 | 5,50 | 5,53 | 5,22 | 5,22 | -5,78% | 41.612,00 |
| 13.11.2025 | 5,61 | 5,71 | 5,50 | 5,54 | -1,95% | 15.015,00 |
| 12.11.2025 | 5,74 | 5,78 | 5,62 | 5,65 | -1,05% | 20.579,00 |
| 11.11.2025 | 5,75 | 5,77 | 5,67 | 5,71 | -0,35% | 25.277,00 |
| 10.11.2025 | 5,81 | 5,90 | 5,64 | 5,73 | -2,88% | 22.465,00 |
| 07.11.2025 | 5,85 | 5,95 | 5,66 | 5,90 | 0,85% | 44.318,00 |
| 06.11.2025 | 5,85 | 6,00 | 5,85 | 5,85 | -1,02% | 22.697,00 |
| 05.11.2025 | 5,80 | 5,94 | 5,75 | 5,91 | 2,96% | 22.358,00 |
| 04.11.2025 | 5,80 | 5,89 | 5,67 | 5,74 | -2,71% | 36.923,00 |
| 03.11.2025 | 5,96 | 6,02 | 5,83 | 5,90 | -2,48% | 14.885,00 |
| 31.10.2025 | 5,96 | 6,09 | 5,71 | 6,05 | 4,67% | 40.556,00 |
| 30.10.2025 | 5,96 | 6,27 | 5,75 | 5,78 | -2,03% | 33.410,00 |
| 29.10.2025 | 6,19 | 6,20 | 5,82 | 5,90 | -0,67% | 58.307,00 |
| 28.10.2025 | 5,91 | 6,12 | 5,85 | 5,94 | 1,71% | 27.653,00 |