19,615€
0,38%
Echtzeit-Aktienkurs NCC AB
Bid:
Ask:
Aktienkurse zur NCC AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19,69 | 19,69 | 19,69 | 19,69 | 0,77% | - |
| 11.12.2025 | 19,54 | 19,54 | 19,54 | 19,54 | -1,81% | - |
| 10.12.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,17% | - |
| 09.12.2025 | 19,67 | 19,67 | 19,67 | 19,67 | -0,20% | - |
| 08.12.2025 | 19,71 | 19,71 | 19,71 | 19,71 | -0,61% | - |
| 05.12.2025 | 19,83 | 19,83 | 19,83 | 19,83 | 0,71% | - |
| 04.12.2025 | 19,69 | 19,69 | 19,69 | 19,69 | 1,34% | - |
| 03.12.2025 | 19,43 | 19,43 | 19,43 | 19,43 | -0,26% | - |
| 02.12.2025 | 19,48 | 19,48 | 19,48 | 19,48 | -0,26% | - |
| 01.12.2025 | 19,53 | 19,53 | 19,53 | 19,53 | 0,83% | - |
| 28.11.2025 | 19,37 | 19,37 | 19,37 | 19,37 | 0,57% | - |
| 27.11.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -0,05% | - |
| 26.11.2025 | 19,27 | 19,27 | 19,27 | 19,27 | 1,31% | - |
| 25.11.2025 | 19,02 | 19,02 | 19,02 | 19,02 | 2,64% | - |
| 24.11.2025 | 18,53 | 18,53 | 18,53 | 18,53 | 0,16% | - |
| 21.11.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,32% | - |
| 20.11.2025 | 18,56 | 18,56 | 18,56 | 18,56 | -0,48% | - |
| 19.11.2025 | 18,65 | 18,65 | 18,65 | 18,65 | -2,56% | - |
| 18.11.2025 | 18,93 | 19,14 | 18,93 | 19,14 | 1,11% | 300,00 |
| 17.11.2025 | 18,93 | 18,93 | 18,93 | 18,93 | -1,10% | - |
| 14.11.2025 | 19,14 | 19,14 | 19,14 | 19,14 | 0,26% | - |
| 13.11.2025 | 19,09 | 19,09 | 19,09 | 19,09 | 0,53% | - |
| 12.11.2025 | 18,99 | 18,99 | 18,99 | 18,99 | 1,71% | - |
| 11.11.2025 | 18,67 | 18,67 | 18,67 | 18,67 | 1,41% | - |
| 10.11.2025 | 18,41 | 18,41 | 18,41 | 18,41 | -0,38% | - |
| 07.11.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -2,89% | - |
| 06.11.2025 | 19,03 | 19,03 | 19,03 | 19,03 | -0,94% | - |
| 05.11.2025 | 19,21 | 19,21 | 19,21 | 19,21 | -2,39% | - |
| 04.11.2025 | 19,68 | 19,68 | 19,68 | 19,68 | 0,20% | - |
| 03.11.2025 | 19,64 | 19,64 | 19,64 | 19,64 | -0,20% | - |
| 31.10.2025 | 19,68 | 19,68 | 19,68 | 19,68 | -0,10% | - |
| 30.10.2025 | 20,04 | 20,04 | 19,70 | 19,70 | -1,60% | - |
| 29.10.2025 | 20,02 | 20,02 | 20,02 | 20,02 | -1,57% | - |
| 28.10.2025 | 20,04 | 20,34 | 20,04 | 20,34 | 1,50% | 401,00 |
| 27.10.2025 | 19,69 | 20,04 | 19,69 | 20,04 | 2,93% | - |
| 24.10.2025 | 19,47 | 19,47 | 19,47 | 19,47 | 1,72% | - |
| 23.10.2025 | 19,14 | 19,14 | 19,14 | 19,14 | -0,42% | - |
| 22.10.2025 | 19,22 | 19,22 | 19,22 | 19,22 | -0,21% | - |
| 21.10.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 0,63% | - |
| 20.10.2025 | 19,14 | 19,14 | 19,14 | 19,14 | 1,06% | - |
| 17.10.2025 | 18,94 | 18,94 | 18,94 | 18,94 | 0,80% | - |
| 16.10.2025 | 18,79 | 18,79 | 18,79 | 18,79 | -0,95% | - |
| 15.10.2025 | 18,97 | 18,97 | 18,97 | 18,97 | 0,37% | - |
| 14.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,37% | - |
| 13.10.2025 | 18,83 | 18,83 | 18,83 | 18,83 | -0,84% | - |
| 10.10.2025 | 18,99 | 18,99 | 18,99 | 18,99 | -1,04% | - |
| 09.10.2025 | 19,19 | 19,19 | 19,19 | 19,19 | -2,59% | - |
| 08.10.2025 | 19,34 | 19,76 | 19,34 | 19,70 | 3,96% | 76,00 |
| 07.10.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 1,17% | - |
| 06.10.2025 | 18,73 | 18,73 | 18,73 | 18,73 | 0,64% | - |
| 03.10.2025 | 18,61 | 18,61 | 18,61 | 18,61 | 0,11% | - |
| 02.10.2025 | 19,51 | 19,51 | 18,59 | 18,59 | -3,63% | - |
| 01.10.2025 | 19,29 | 19,29 | 19,29 | 19,29 | 1,63% | - |
| 30.09.2025 | 18,98 | 18,98 | 18,98 | 18,98 | 0,32% | - |
| 29.09.2025 | 18,92 | 18,92 | 18,92 | 18,92 | 1,94% | - |
| 26.09.2025 | 18,56 | 18,56 | 18,56 | 18,56 | -1,64% | - |
| 25.09.2025 | 18,87 | 18,87 | 18,87 | 18,87 | -1,26% | - |
| 24.09.2025 | 19,11 | 19,11 | 19,11 | 19,11 | 1,49% | - |
| 23.09.2025 | 18,83 | 18,83 | 18,83 | 18,83 | -1,52% | - |
| 22.09.2025 | 19,12 | 19,12 | 19,12 | 19,12 | -3,24% | - |
| 19.09.2025 | 19,76 | 19,76 | 19,76 | 19,76 | -1,10% | - |
| 18.09.2025 | 19,98 | 19,98 | 19,98 | 19,98 | -1,09% | - |
| 17.09.2025 | 19,85 | 20,20 | 19,85 | 20,20 | -1,37% | 958,00 |
| 16.09.2025 | 20,48 | 20,48 | 20,48 | 20,48 | -0,97% | - |
| 15.09.2025 | 20,36 | 20,68 | 20,36 | 20,68 | 1,57% | - |
| 12.09.2025 | 20,36 | 20,36 | 20,36 | 20,36 | -0,44% | - |
| 11.09.2025 | 20,49 | 20,57 | 20,06 | 20,45 | 2,30% | - |
| 10.09.2025 | 18,42 | 20,02 | 18,42 | 19,99 | 8,29% | 100,00 |
| 09.09.2025 | 18,53 | 18,53 | 18,10 | 18,46 | 2,93% | - |
| 08.09.2025 | 17,93 | 17,94 | 17,50 | 17,94 | 6,19% | - |
| 05.09.2025 | 16,89 | 16,89 | 16,89 | 16,89 | 0,84% | - |
| 04.09.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -1,18% | - |
| 03.09.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -2,42% | - |
| 02.09.2025 | 17,37 | 17,37 | 17,37 | 17,37 | 0,52% | - |
| 01.09.2025 | 17,28 | 17,28 | 17,28 | 17,28 | 0,12% | - |
| 29.08.2025 | 17,26 | 17,26 | 17,26 | 17,26 | 1,29% | - |
| 28.08.2025 | 17,04 | 17,04 | 17,04 | 17,04 | 0,00% | - |
| 27.08.2025 | 17,04 | 17,04 | 17,04 | 17,04 | -2,01% | - |
| 26.08.2025 | 17,39 | 17,39 | 17,39 | 17,39 | -1,42% | - |
| 25.08.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 1,79% | - |
| 22.08.2025 | 17,33 | 17,33 | 17,33 | 17,33 | -0,91% | - |
| 21.08.2025 | 17,49 | 17,49 | 17,49 | 17,49 | 0,34% | - |
| 20.08.2025 | 17,43 | 17,43 | 17,43 | 17,43 | 1,87% | - |
| 19.08.2025 | 17,11 | 17,11 | 17,11 | 17,11 | -0,75% | - |
| 18.08.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 0,23% | - |
| 15.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,41% | - |
| 14.08.2025 | 17,13 | 17,13 | 17,13 | 17,13 | -0,81% | - |
| 13.08.2025 | 17,27 | 17,27 | 17,27 | 17,27 | 0,35% | - |
| 12.08.2025 | 17,21 | 17,21 | 17,21 | 17,21 | -0,23% | - |
| 11.08.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 0,76% | - |
| 08.08.2025 | 17,12 | 17,12 | 17,12 | 17,12 | 2,82% | - |
| 07.08.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -0,48% | - |
| 06.08.2025 | 16,53 | 16,73 | 16,53 | 16,73 | 1,52% | - |
| 05.08.2025 | 16,37 | 16,48 | 16,37 | 16,48 | 0,55% | - |
| 04.08.2025 | 16,19 | 16,39 | 16,19 | 16,39 | 0,24% | - |
| 01.08.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -0,24% | - |
| 31.07.2025 | 16,39 | 16,39 | 16,39 | 16,39 | -0,61% | - |
| 30.07.2025 | 16,49 | 16,49 | 16,49 | 16,49 | 0,79% | - |
| 29.07.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -0,24% | - |
| 28.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,92% | - |