16,980€
-1,11%
Echtzeit-Aktienkurs NCC AB
Bid:
Ask:
Aktienkurse zur NCC AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,28 | 17,28 | 16,85 | 16,99 | -1,08% | - |
| 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% | - |
| 30.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -3,31% | - |
| 27.03.2026 | 18,41 | 18,41 | 18,41 | 18,41 | -0,49% | - |
| 26.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,64% | - |
| 25.03.2026 | 18,62 | 18,62 | 18,62 | 18,62 | 0,32% | - |
| 24.03.2026 | 18,56 | 18,56 | 18,56 | 18,56 | 0,81% | - |
| 23.03.2026 | 18,41 | 18,41 | 18,41 | 18,41 | -2,59% | - |
| 20.03.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,79% | - |
| 19.03.2026 | 19,05 | 19,05 | 19,05 | 19,05 | -1,91% | - |
| 18.03.2026 | 19,42 | 19,42 | 19,42 | 19,42 | 0,62% | - |
| 17.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,10% | - |
| 16.03.2026 | 19,28 | 19,28 | 19,28 | 19,28 | -0,67% | - |
| 13.03.2026 | 19,41 | 19,41 | 19,41 | 19,41 | -0,10% | - |
| 12.03.2026 | 19,43 | 19,43 | 19,43 | 19,43 | -1,87% | - |
| 11.03.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,90% | - |
| 10.03.2026 | 19,43 | 19,43 | 19,43 | 19,43 | 1,52% | - |
| 09.03.2026 | 19,14 | 19,14 | 19,14 | 19,14 | -2,99% | - |
| 06.03.2026 | 19,73 | 19,73 | 19,73 | 19,73 | -1,15% | - |
| 05.03.2026 | 19,96 | 19,96 | 19,96 | 19,96 | 3,42% | - |
| 04.03.2026 | 19,30 | 19,30 | 19,30 | 19,30 | -2,82% | - |
| 03.03.2026 | 19,86 | 19,86 | 19,86 | 19,86 | -0,45% | - |
| 02.03.2026 | 19,95 | 19,95 | 19,95 | 19,95 | -3,16% | - |
| 27.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,06% | - |
| 26.02.2026 | 20,82 | 20,82 | 20,82 | 20,82 | -1,89% | - |
| 25.02.2026 | 21,22 | 21,22 | 21,22 | 21,22 | 4,33% | - |
| 24.02.2026 | 20,34 | 20,34 | 20,34 | 20,34 | -0,78% | - |
| 23.02.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,69% | - |
| 20.02.2026 | 20,36 | 20,36 | 20,36 | 20,36 | -0,49% | - |
| 19.02.2026 | 20,46 | 20,46 | 20,46 | 20,46 | 2,10% | - |
| 18.02.2026 | 20,04 | 20,04 | 20,04 | 20,04 | 0,20% | - |
| 17.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,79% | - |