13,905€
3,61%
Echtzeit-Aktienkurs NCC AB
Bid:
Ask:
Aktienkurse zur NCC AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 13,41 | 14,20 | 13,41 | 14,20 | 5,81% | 339,00 |
| 31.10.2024 | 13,56 | 13,56 | 13,42 | 13,42 | -1,97% | - |
| 30.10.2024 | 13,69 | 13,69 | 13,69 | 13,69 | 0,07% | - |
| 29.10.2024 | 13,78 | 13,78 | 13,68 | 13,68 | -2,56% | - |
| 28.10.2024 | 14,04 | 14,04 | 14,04 | 14,04 | -4,81% | - |
| 25.10.2024 | 14,75 | 14,75 | 14,75 | 14,75 | 4,02% | - |
| 24.10.2024 | 14,18 | 14,18 | 14,18 | 14,18 | -0,35% | - |
| 23.10.2024 | 14,23 | 14,23 | 14,23 | 14,23 | -0,42% | - |
| 22.10.2024 | 14,21 | 14,29 | 14,21 | 14,29 | -0,97% | - |
| 21.10.2024 | 14,43 | 14,43 | 14,43 | 14,43 | 0,28% | - |
| 18.10.2024 | 14,39 | 14,39 | 14,39 | 14,39 | 0,49% | - |
| 17.10.2024 | 14,32 | 14,32 | 14,32 | 14,32 | -0,97% | - |
| 16.10.2024 | 14,46 | 14,46 | 14,46 | 14,46 | -0,21% | - |
| 15.10.2024 | 14,49 | 14,49 | 14,49 | 14,49 | -1,23% | - |
| 14.10.2024 | 14,67 | 14,67 | 14,67 | 14,67 | 0,34% | - |
| 11.10.2024 | 14,62 | 14,62 | 14,62 | 14,62 | -2,79% | - |
| 10.10.2024 | 14,97 | 15,04 | 14,97 | 15,04 | 2,73% | 65,00 |
| 09.10.2024 | 14,64 | 14,64 | 14,64 | 14,64 | -2,72% | - |
| 08.10.2024 | 14,78 | 15,05 | 14,70 | 15,05 | 2,03% | 25,00 |
| 07.10.2024 | 14,75 | 14,75 | 14,75 | 14,75 | 0,14% | - |
| 04.10.2024 | 14,73 | 14,73 | 14,73 | 14,73 | -0,61% | - |
| 03.10.2024 | 14,82 | 14,82 | 14,82 | 14,82 | 0,27% | - |
| 02.10.2024 | 14,78 | 14,78 | 14,78 | 14,78 | -1,07% | - |
| 01.10.2024 | 14,82 | 14,94 | 14,82 | 14,94 | 0,61% | - |
| 30.09.2024 | 14,85 | 14,85 | 14,85 | 14,85 | -0,54% | - |
| 27.09.2024 | 14,93 | 14,93 | 14,93 | 14,93 | 1,63% | - |
| 26.09.2024 | 14,69 | 14,69 | 14,69 | 14,69 | 0,89% | - |
| 25.09.2024 | 14,56 | 14,56 | 14,56 | 14,56 | 0,34% | - |
| 24.09.2024 | 14,51 | 14,51 | 14,51 | 14,51 | 0,48% | - |
| 23.09.2024 | 14,15 | 14,44 | 14,15 | 14,44 | 1,83% | - |
| 20.09.2024 | 14,18 | 14,18 | 14,18 | 14,18 | 1,58% | - |
| 19.09.2024 | 13,96 | 13,96 | 13,96 | 13,96 | -1,20% | - |
| 18.09.2024 | 14,13 | 14,13 | 14,13 | 14,13 | 0,36% | - |
| 17.09.2024 | 14,08 | 14,08 | 14,08 | 14,08 | 0,50% | - |
| 16.09.2024 | 14,01 | 14,01 | 14,01 | 14,01 | 0,21% | - |
| 13.09.2024 | 13,89 | 13,98 | 13,89 | 13,98 | 3,56% | - |
| 12.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,15% | - |
| 11.09.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -0,52% | - |
| 10.09.2024 | 13,38 | 13,59 | 13,38 | 13,59 | 2,72% | - |
| 09.09.2024 | 13,23 | 13,23 | 13,23 | 13,23 | -1,49% | - |
| 06.09.2024 | 13,43 | 13,43 | 13,43 | 13,43 | 1,21% | - |
| 05.09.2024 | 13,27 | 13,27 | 13,27 | 13,27 | -0,23% | - |
| 04.09.2024 | 13,34 | 13,34 | 13,30 | 13,30 | -2,35% | - |
| 03.09.2024 | 13,56 | 13,62 | 13,56 | 13,62 | -1,30% | - |
| 02.09.2024 | 13,74 | 13,80 | 13,74 | 13,80 | -0,50% | - |
| 30.08.2024 | 13,67 | 13,87 | 13,67 | 13,87 | 2,59% | 481,00 |
| 29.08.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -0,95% | - |
| 28.08.2024 | 13,50 | 13,65 | 13,50 | 13,65 | 1,11% | - |
| 27.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,68% | - |
| 26.08.2024 | 13,73 | 13,73 | 13,73 | 13,73 | 0,44% | - |
| 23.08.2024 | 13,67 | 13,67 | 13,67 | 13,67 | 0,51% | - |
| 22.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,37% | - |
| 21.08.2024 | 13,60 | 13,65 | 13,58 | 13,65 | 0,96% | 150,00 |
| 20.08.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -0,95% | - |
| 19.08.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 1,19% | - |
| 16.08.2024 | 13,49 | 13,49 | 13,49 | 13,49 | -0,22% | - |
| 15.08.2024 | 13,55 | 13,55 | 13,52 | 13,52 | -0,22% | - |
| 14.08.2024 | 13,36 | 13,55 | 13,36 | 13,55 | 1,12% | - |
| 13.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,22% | - |
| 12.08.2024 | 13,52 | 13,52 | 13,43 | 13,43 | -3,73% | - |
| 09.08.2024 | 13,48 | 13,95 | 13,48 | 13,95 | 2,65% | 12,00 |
| 08.08.2024 | 13,59 | 13,59 | 13,59 | 13,59 | -0,44% | - |
| 07.08.2024 | 13,10 | 13,65 | 13,10 | 13,65 | 1,49% | - |
| 06.08.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 1,89% | - |
| 05.08.2024 | 13,11 | 13,28 | 13,11 | 13,20 | -3,58% | - |
| 02.08.2024 | 13,59 | 13,69 | 13,59 | 13,69 | -2,91% | - |
| 01.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,08% | - |
| 31.07.2024 | 13,83 | 14,00 | 13,83 | 13,95 | 1,16% | - |
| 30.07.2024 | 13,79 | 13,79 | 13,79 | 13,79 | -0,07% | - |
| 29.07.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 0,36% | - |
| 26.07.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -0,87% | - |
| 25.07.2024 | 13,87 | 13,87 | 13,87 | 13,87 | -0,93% | - |
| 24.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,43% | - |
| 23.07.2024 | 13,94 | 14,06 | 13,94 | 14,06 | 0,29% | - |
| 22.07.2024 | 14,01 | 14,02 | 14,01 | 14,02 | 0,43% | - |
| 19.07.2024 | 13,81 | 13,96 | 13,81 | 13,96 | -0,36% | - |
| 18.07.2024 | 13,89 | 14,01 | 13,89 | 14,01 | 2,64% | - |
| 17.07.2024 | 13,80 | 13,80 | 13,65 | 13,65 | 3,80% | - |
| 16.07.2024 | 13,33 | 13,33 | 13,15 | 13,15 | 7,26% | - |
| 15.07.2024 | 12,62 | 12,62 | 12,26 | 12,26 | -2,00% | - |
| 12.07.2024 | 12,54 | 12,54 | 12,51 | 12,51 | 0,72% | - |
| 11.07.2024 | 12,36 | 12,42 | 12,36 | 12,42 | 2,22% | - |
| 10.07.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -1,30% | - |
| 09.07.2024 | 12,18 | 12,31 | 12,18 | 12,31 | -1,76% | - |
| 08.07.2024 | 12,12 | 12,53 | 12,12 | 12,53 | 1,87% | 100,00 |
| 05.07.2024 | 12,37 | 12,37 | 12,30 | 12,30 | 2,24% | - |
| 04.07.2024 | 12,03 | 12,03 | 12,03 | 12,03 | 1,35% | - |
| 03.07.2024 | 11,87 | 11,87 | 11,87 | 11,87 | 0,00% | - |
| 02.07.2024 | 11,87 | 11,87 | 11,87 | 11,87 | -1,25% | - |
| 01.07.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 2,04% | - |
| 28.06.2024 | 11,66 | 11,78 | 11,66 | 11,78 | -1,26% | - |
| 27.06.2024 | 11,93 | 11,93 | 11,93 | 11,93 | -0,91% | - |
| 26.06.2024 | 12,04 | 12,04 | 12,04 | 12,04 | -0,25% | - |
| 25.06.2024 | 12,07 | 12,07 | 12,07 | 12,07 | -0,98% | - |
| 24.06.2024 | 12,19 | 12,19 | 12,19 | 12,19 | 0,00% | - |
| 21.06.2024 | 12,19 | 12,19 | 12,19 | 12,19 | 0,99% | - |
| 20.06.2024 | 12,07 | 12,07 | 12,07 | 12,07 | -0,82% | - |
| 19.06.2024 | 12,17 | 12,17 | 12,17 | 12,17 | 1,08% | - |
| 18.06.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 0,42% | - |
| 17.06.2024 | 12,11 | 12,11 | 11,99 | 11,99 | -0,83% | - |