19,065€
0,87%
Echtzeit-Aktienkurs NCC B FRIA SK 8
Bid:
Ask:
Aktienkurse zur NCC B FRIA SK 8 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 16,25 | 16,25 | 16,25 | 16,25 | -1,81% | - |
| 24.07.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 2,99% | - |
| 23.07.2025 | 16,07 | 16,07 | 16,07 | 16,07 | 0,06% | - |
| 22.07.2025 | 16,06 | 16,06 | 16,06 | 16,06 | 0,94% | - |
| 21.07.2025 | 15,91 | 15,91 | 15,91 | 15,91 | -0,69% | - |
| 18.07.2025 | 16,02 | 16,02 | 16,02 | 16,02 | 0,38% | - |
| 17.07.2025 | 15,96 | 15,96 | 15,96 | 15,96 | 2,84% | - |
| 16.07.2025 | 15,52 | 15,52 | 15,52 | 15,52 | -1,65% | - |
| 15.07.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -0,50% | - |
| 14.07.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -1,61% | - |
| 11.07.2025 | 16,12 | 16,12 | 16,12 | 16,12 | 0,00% | - |
| 10.07.2025 | 15,91 | 16,12 | 15,91 | 16,12 | 2,09% | 30,00 |
| 09.07.2025 | 15,79 | 15,79 | 15,79 | 15,79 | 0,38% | - |
| 08.07.2025 | 15,66 | 15,73 | 15,66 | 15,73 | 1,35% | - |
| 07.07.2025 | 15,52 | 15,52 | 15,52 | 15,52 | -0,39% | - |
| 04.07.2025 | 15,58 | 15,58 | 15,58 | 15,58 | 0,52% | - |
| 03.07.2025 | 15,39 | 15,53 | 15,39 | 15,50 | 0,00% | - |
| 02.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,49% | - |
| 01.07.2025 | 15,57 | 16,06 | 15,57 | 16,06 | 1,52% | 848,00 |
| 30.06.2025 | 15,82 | 15,82 | 15,82 | 15,82 | 5,54% | - |
| 27.06.2025 | 14,99 | 14,99 | 14,99 | 14,99 | 0,40% | - |
| 26.06.2025 | 14,93 | 14,93 | 14,93 | 14,93 | -9,30% | - |
| 25.06.2025 | 16,46 | 16,46 | 16,46 | 16,46 | 0,30% | - |
| 24.06.2025 | 16,41 | 16,41 | 16,41 | 16,41 | 0,31% | - |
| 23.06.2025 | 16,24 | 16,36 | 16,24 | 16,36 | -0,06% | - |
| 20.06.2025 | 16,36 | 16,37 | 16,36 | 16,37 | -3,19% | - |
| 19.06.2025 | 16,91 | 16,91 | 16,91 | 16,91 | -1,05% | - |
| 18.06.2025 | 17,09 | 17,09 | 17,09 | 17,09 | -0,12% | - |
| 17.06.2025 | 17,30 | 17,30 | 17,11 | 17,11 | -0,58% | - |
| 16.06.2025 | 17,21 | 17,21 | 17,21 | 17,21 | -0,17% | - |
| 13.06.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 1,11% | - |
| 12.06.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -0,87% | - |
| 11.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,23% | - |
| 10.06.2025 | 17,09 | 17,24 | 17,09 | 17,24 | -0,29% | - |
| 09.06.2025 | 17,06 | 17,29 | 17,06 | 17,29 | 1,11% | - |
| 06.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,47% | - |
| 05.06.2025 | 17,11 | 17,18 | 17,11 | 17,18 | 1,00% | - |
| 04.06.2025 | 16,86 | 17,01 | 16,86 | 17,01 | 1,73% | - |
| 03.06.2025 | 16,65 | 16,72 | 16,65 | 16,72 | 1,33% | - |
| 02.06.2025 | 16,41 | 16,50 | 16,41 | 16,50 | -1,37% | - |
| 30.05.2025 | 16,73 | 16,73 | 16,73 | 16,73 | 0,18% | - |
| 29.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,06% | - |