25,100€
-2,71%
Echtzeit-Aktienkurs NETGEAR
Bid:
Ask:
Aktienkurse zur NETGEAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 20.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 19.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -5,19% | - |
| 18.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 17.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 14.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 13.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -5,41% | - |
| 12.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 11.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | - |
| 10.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 3,68% | - |
| 07.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 7,94% | - |
| 06.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -5,97% | - |
| 05.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 04.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 03.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 31.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 4,72% | - |
| 30.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 29.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 28.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -5,43% | - |
| 27.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -5,15% | - |
| 24.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 23.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 22.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 21.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 20.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 17.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 16.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 15.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 14.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 13.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 10.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 09.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 08.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 07.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 06.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 03.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 02.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 30.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
| 27.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | - |
| 23.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 4,72% | - |
| 20.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -9,29% | - |
| 19.12.2024 | 25,60 | 28,00 | 25,60 | 28,00 | 12,90% | 60,00 |
| 18.12.2024 | 24,20 | 24,80 | 24,20 | 24,80 | 1,64% | 120,00 |
| 17.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 16.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 13.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 12.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 11.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 4,42% | - |
| 10.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 09.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 06.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 05.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 04.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 03.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 02.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 29.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 28.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -4,24% | - |
| 27.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 26.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 25.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 458,00 |
| 22.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 21.11.2024 | 22,80 | 23,20 | 22,60 | 22,80 | 0,88% | - |
| 20.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 19.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 18.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 15.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 14.11.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 13.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 12.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 11.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 08.11.2024 | 21,60 | 22,60 | 21,60 | 22,60 | 4,63% | 458,00 |
| 07.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 06.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 05.11.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 1,92% | - |
| 04.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | - |
| 01.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 6,38% | - |
| 31.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 30.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 29.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 28.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 25.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 24.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -3,11% | - |
| 23.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 22.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 21.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 18.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 17.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 3,13% | - |
| 16.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 15.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 14.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 5,00% | - |
| 11.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -3,74% | - |
| 10.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 09.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 7,47% | - |
| 08.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 07.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 04.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -3,93% | - |
| 03.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 02.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 01.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 30.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |