20,300€
1,10%
Echtzeit-Aktienkurs NCC AB
Bid:
Ask:
Aktienkurse zur NCC AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 20,16 | 20,16 | 20,16 | 20,16 | 0,40% | - |
| 13.02.2026 | 20,08 | 20,08 | 20,08 | 20,08 | -2,62% | - |
| 12.02.2026 | 20,62 | 20,62 | 20,62 | 20,62 | -1,15% | - |
| 11.02.2026 | 20,86 | 20,86 | 20,86 | 20,86 | -2,07% | - |
| 10.02.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -0,19% | - |
| 09.02.2026 | 21,34 | 21,34 | 21,34 | 21,34 | 2,30% | - |
| 06.02.2026 | 20,86 | 20,86 | 20,86 | 20,86 | -4,57% | - |
| 05.02.2026 | 21,86 | 21,86 | 21,86 | 21,86 | -0,18% | - |
| 04.02.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 03.02.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 2,72% | - |
| 02.02.2026 | 21,32 | 21,32 | 21,32 | 21,32 | -1,93% | - |
| 30.01.2026 | 21,50 | 21,74 | 21,50 | 21,74 | 1,40% | 74,00 |
| 29.01.2026 | 21,44 | 21,44 | 21,44 | 21,44 | 0,37% | - |
| 28.01.2026 | 21,36 | 21,36 | 21,36 | 21,36 | 0,85% | - |
| 27.01.2026 | 21,18 | 21,18 | 21,18 | 21,18 | 0,28% | - |
| 26.01.2026 | 21,12 | 21,12 | 21,12 | 21,12 | 0,28% | - |
| 23.01.2026 | 21,06 | 21,06 | 21,06 | 21,06 | 3,74% | - |
| 22.01.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -0,39% | - |
| 21.01.2026 | 20,38 | 20,38 | 20,38 | 20,38 | -0,97% | - |
| 20.01.2026 | 20,58 | 20,58 | 20,58 | 20,58 | -2,56% | - |
| 19.01.2026 | 21,20 | 21,20 | 21,12 | 21,12 | -2,49% | 15,00 |
| 16.01.2026 | 21,04 | 21,66 | 21,04 | 21,66 | 3,93% | 150,00 |
| 15.01.2026 | 20,84 | 20,84 | 20,84 | 20,84 | -1,61% | - |
| 14.01.2026 | 21,18 | 21,18 | 21,18 | 21,18 | -0,38% | - |
| 13.01.2026 | 21,26 | 21,26 | 21,26 | 21,26 | 0,28% | - |
| 12.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,24% | - |
| 09.01.2026 | 20,94 | 20,94 | 20,94 | 20,94 | -1,69% | - |
| 08.01.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 4,41% | - |
| 07.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,20% | - |
| 06.01.2026 | 20,44 | 20,44 | 20,44 | 20,44 | 1,49% | - |
| 05.01.2026 | 20,14 | 20,14 | 20,14 | 20,14 | 0,20% | - |
| 02.01.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,20% | - |
| 30.12.2025 | 20,06 | 20,06 | 20,06 | 20,06 | 1,67% | - |
| 29.12.2025 | 19,73 | 19,73 | 19,73 | 19,73 | 0,56% | - |
| 23.12.2025 | 19,62 | 19,62 | 19,62 | 19,62 | 1,50% | - |
| 22.12.2025 | 19,33 | 19,33 | 19,33 | 19,33 | -0,10% | - |
| 19.12.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,62% | - |
| 18.12.2025 | 19,23 | 19,23 | 19,23 | 19,23 | -0,83% | - |
| 17.12.2025 | 19,39 | 19,39 | 19,39 | 19,39 | 0,31% | - |
| 16.12.2025 | 19,33 | 19,33 | 19,33 | 19,33 | -0,51% | - |
| 15.12.2025 | 19,39 | 19,43 | 19,39 | 19,43 | -1,32% | 76,00 |
| 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% | - |