Echtzeit-Aktienkurs NCC AB
Bid:
Ask:
Aktienkurse zur NCC AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 15,59 | 15,59 | 15,59 | 15,59 | 0,39% | - |
| 19.08.2026 | 15,53 | 15,53 | 15,53 | 15,53 | -1,15% | - |
| 18.08.2026 | 15,71 | 15,71 | 15,71 | 15,71 | -1,38% | - |
| 17.08.2026 | 15,93 | 15,93 | 15,93 | 15,93 | 0,44% | - |
| 14.08.2026 | 15,86 | 15,86 | 15,86 | 15,86 | 1,15% | - |
| 13.08.2026 | 15,68 | 15,68 | 15,68 | 15,68 | 0,64% | - |
| 12.08.2026 | 15,58 | 15,58 | 15,58 | 15,58 | 1,43% | - |
| 11.08.2026 | 15,36 | 15,36 | 15,36 | 15,36 | -1,60% | - |
| 10.08.2026 | 15,61 | 15,61 | 15,61 | 15,61 | 0,06% | - |
| 07.08.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,26% | - |
| 06.08.2026 | 15,64 | 15,64 | 15,64 | 15,64 | 1,49% | - |
| 05.08.2026 | 15,41 | 15,41 | 15,41 | 15,41 | 1,25% | - |
| 04.08.2026 | 15,22 | 15,22 | 15,22 | 15,22 | -1,04% | - |
| 03.08.2026 | 15,38 | 15,38 | 15,38 | 15,38 | 0,33% | - |
| 31.07.2026 | 15,33 | 15,33 | 15,33 | 15,33 | 2,47% | - |
| 30.07.2026 | 14,96 | 14,96 | 14,96 | 14,96 | -0,47% | - |
| 29.07.2026 | 15,03 | 15,03 | 15,03 | 15,03 | 0,07% | - |
| 28.07.2026 | 15,02 | 15,02 | 15,02 | 15,02 | -2,09% | - |
| 27.07.2026 | 15,34 | 15,34 | 15,34 | 15,34 | 2,33% | - |
| 24.07.2026 | 14,99 | 14,99 | 14,99 | 14,99 | -1,32% | - |
| 23.07.2026 | 15,19 | 15,19 | 15,19 | 15,19 | 0,53% | - |
| 22.07.2026 | 15,11 | 15,11 | 15,11 | 15,11 | -0,07% | - |
| 21.07.2026 | 15,12 | 15,12 | 15,12 | 15,12 | 0,20% | - |
| 20.07.2026 | 15,09 | 15,09 | 15,09 | 15,09 | -0,13% | - |
| 17.07.2026 | 15,11 | 15,11 | 15,11 | 15,11 | -2,07% | - |
| 16.07.2026 | 15,43 | 15,43 | 15,43 | 15,43 | 0,59% | - |
| 15.07.2026 | 15,34 | 15,34 | 15,34 | 15,34 | -4,42% | - |
| 14.07.2026 | 16,05 | 16,05 | 16,05 | 16,05 | -0,74% | - |
| 13.07.2026 | 16,17 | 16,17 | 16,17 | 16,17 | -3,29% | - |
| 10.07.2026 | 16,72 | 16,72 | 16,72 | 16,72 | -0,77% | - |
| 09.07.2026 | 16,85 | 16,85 | 16,85 | 16,85 | -1,86% | - |
| 08.07.2026 | 17,17 | 17,17 | 17,17 | 17,17 | -1,32% | - |
| 07.07.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,40% | - |
| 06.07.2026 | 17,33 | 17,33 | 17,33 | 17,33 | -0,40% | - |
| 03.07.2026 | 17,06 | 17,40 | 17,06 | 17,40 | 4,00% | - |
| 02.07.2026 | 16,96 | 16,96 | 16,73 | 16,73 | -1,30% | - |
| 01.07.2026 | 16,95 | 16,95 | 16,95 | 16,95 | -0,59% | - |
| 30.06.2026 | 17,05 | 17,05 | 17,05 | 17,05 | -0,76% | - |
| 29.06.2026 | 17,18 | 17,18 | 17,18 | 17,18 | 0,29% | - |
| 26.06.2026 | 17,13 | 17,13 | 17,13 | 17,13 | -1,44% | - |
| 25.06.2026 | 17,38 | 17,38 | 17,38 | 17,38 | 1,05% | - |
| 24.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,06% | - |
| 23.06.2026 | 17,19 | 17,19 | 17,19 | 17,19 | -1,09% | - |
| 22.06.2026 | 17,38 | 17,38 | 17,38 | 17,38 | -0,17% | - |
| 19.06.2026 | 17,41 | 17,41 | 17,41 | 17,41 | -1,14% | - |
| 18.06.2026 | 17,61 | 17,61 | 17,61 | 17,61 | 0,34% | - |
| 17.06.2026 | 17,55 | 17,55 | 17,55 | 17,55 | 0,98% | - |
| 16.06.2026 | 17,38 | 17,38 | 17,38 | 17,38 | -1,14% | - |
| 15.06.2026 | 17,58 | 17,58 | 17,58 | 17,58 | 4,58% | - |
| 12.06.2026 | 16,81 | 16,81 | 16,81 | 16,81 | 3,00% | - |
| 11.06.2026 | 16,32 | 16,32 | 16,32 | 16,32 | 1,75% | - |
| 10.06.2026 | 16,04 | 16,04 | 16,04 | 16,04 | -1,84% | - |
| 09.06.2026 | 16,34 | 16,34 | 16,34 | 16,34 | -0,73% | - |
| 08.06.2026 | 16,46 | 16,46 | 16,46 | 16,46 | -2,14% | - |
| 05.06.2026 | 16,82 | 16,82 | 16,82 | 16,82 | 0,78% | - |
| 04.06.2026 | 16,69 | 16,69 | 16,69 | 16,69 | -2,51% | - |
| 03.06.2026 | 17,12 | 17,12 | 17,12 | 17,12 | -2,17% | - |
| 02.06.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 01.06.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -0,61% | - |
| 29.05.2026 | 18,01 | 18,01 | 18,01 | 18,01 | -0,72% | - |
| 28.05.2026 | 18,14 | 18,14 | 18,14 | 18,14 | -0,82% | - |
| 27.05.2026 | 18,29 | 18,29 | 18,29 | 18,29 | 0,38% | - |
| 26.05.2026 | 18,22 | 18,22 | 18,22 | 18,22 | 1,62% | - |
| 25.05.2026 | 17,93 | 17,93 | 17,93 | 17,93 | 1,70% | - |
| 22.05.2026 | 17,63 | 17,63 | 17,63 | 17,63 | 0,17% | - |
| 21.05.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 3,77% | - |
| 20.05.2026 | 16,96 | 16,96 | 16,96 | 16,96 | 0,00% | - |
| 19.05.2026 | 16,96 | 16,96 | 16,96 | 16,96 | -0,24% | - |
| 18.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -2,13% | - |
| 15.05.2026 | 17,37 | 17,37 | 17,37 | 17,37 | -1,53% | - |
| 14.05.2026 | 17,64 | 17,64 | 17,64 | 17,64 | -0,17% | - |
| 13.05.2026 | 17,67 | 17,67 | 17,67 | 17,67 | -1,01% | - |
| 12.05.2026 | 17,85 | 17,85 | 17,85 | 17,85 | -1,98% | - |
| 11.05.2026 | 18,21 | 18,21 | 18,21 | 18,21 | 1,56% | - |
| 08.05.2026 | 17,93 | 17,93 | 17,93 | 17,93 | -1,59% | - |
| 07.05.2026 | 18,22 | 18,22 | 18,22 | 18,22 | 2,88% | - |
| 06.05.2026 | 17,71 | 17,71 | 17,71 | 17,71 | -0,84% | - |
| 05.05.2026 | 17,86 | 17,86 | 17,86 | 17,86 | -3,09% | - |
| 04.05.2026 | 18,43 | 18,43 | 18,43 | 18,43 | 2,39% | - |
| 30.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -6,44% | - |
| 29.04.2026 | 19,24 | 19,24 | 19,24 | 19,24 | -2,24% | - |
| 28.04.2026 | 19,68 | 19,68 | 19,68 | 19,68 | -0,71% | - |
| 27.04.2026 | 19,82 | 19,82 | 19,82 | 19,82 | -1,29% | - |
| 24.04.2026 | 20,08 | 20,08 | 20,08 | 20,08 | -1,57% | - |
| 23.04.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -2,02% | - |
| 22.04.2026 | 20,82 | 20,82 | 20,82 | 20,82 | -0,57% | - |
| 21.04.2026 | 20,94 | 20,94 | 20,94 | 20,94 | 0,96% | - |
| 20.04.2026 | 20,74 | 20,74 | 20,74 | 20,74 | 0,97% | - |
| 17.04.2026 | 20,54 | 20,54 | 20,54 | 20,54 | 0,49% | - |
| 16.04.2026 | 20,44 | 20,44 | 20,44 | 20,44 | -0,20% | - |
| 15.04.2026 | 20,48 | 20,48 | 20,48 | 20,48 | -0,87% | - |
| 14.04.2026 | 20,66 | 20,66 | 20,66 | 20,66 | 0,98% | - |
| 13.04.2026 | 20,46 | 20,46 | 20,46 | 20,46 | 2,61% | - |
| 10.04.2026 | 19,94 | 19,94 | 19,94 | 19,94 | 1,63% | - |
| 09.04.2026 | 19,62 | 19,62 | 19,62 | 19,62 | -0,96% | - |
| 08.04.2026 | 19,81 | 19,81 | 19,81 | 19,81 | 5,60% | - |
| 07.04.2026 | 18,76 | 18,76 | 18,76 | 18,76 | 0,27% | - |
| 02.04.2026 | 18,71 | 18,71 | 18,71 | 18,71 | -1,53% | - |
| 01.04.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 4,28% | - |
| 31.03.2026 | 18,22 | 18,22 | 18,22 | 18,22 | 2,36% | - |