3,473€
2,03%
Echtzeit-Aktienkurs Navigator Company S.A.
Bid:
Ask:
Aktienkurse zur Navigator Company S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 3,44 | 3,54 | 3,37 | 3,47 | 1,85% | - |
| 19.12.2024 | 3,43 | 3,43 | 3,39 | 3,40 | -0,47% | 428.474,00 |
| 18.12.2024 | 3,42 | 3,43 | 3,39 | 3,42 | -0,06% | 598.563,00 |
| 17.12.2024 | 3,45 | 3,46 | 3,42 | 3,42 | -0,98% | 783.954,00 |
| 16.12.2024 | 3,44 | 3,46 | 3,44 | 3,46 | 0,12% | 376.276,00 |
| 13.12.2024 | 3,44 | 3,48 | 3,44 | 3,45 | -0,06% | 456.414,00 |
| 12.12.2024 | 3,44 | 3,46 | 3,43 | 3,45 | 0,12% | 398.139,00 |
| 11.12.2024 | 3,42 | 3,46 | 3,41 | 3,45 | 1,05% | 379.649,00 |
| 10.12.2024 | 3,43 | 3,44 | 3,41 | 3,41 | -0,76% | 541.031,00 |
| 09.12.2024 | 3,43 | 3,45 | 3,42 | 3,44 | 0,53% | 349.452,00 |
| 06.12.2024 | 3,48 | 3,49 | 3,42 | 3,42 | -1,78% | 333.774,00 |
| 05.12.2024 | 3,48 | 3,52 | 3,48 | 3,48 | 0,00% | 585.925,00 |
| 04.12.2024 | 3,45 | 3,50 | 3,43 | 3,48 | 1,10% | 876.802,00 |
| 03.12.2024 | 3,42 | 3,45 | 3,39 | 3,45 | 1,29% | 547.535,00 |
| 02.12.2024 | 3,43 | 3,44 | 3,40 | 3,40 | -0,82% | 680.099,00 |
| 29.11.2024 | 3,46 | 3,46 | 3,42 | 3,43 | -0,87% | 869.811,00 |
| 28.11.2024 | 3,48 | 3,48 | 3,45 | 3,46 | -0,17% | 296.753,00 |
| 27.11.2024 | 3,49 | 3,49 | 3,44 | 3,47 | -0,69% | 464.379,00 |
| 26.11.2024 | 3,49 | 3,50 | 3,48 | 3,49 | -0,63% | 440.363,00 |
| 25.11.2024 | 3,51 | 3,53 | 3,49 | 3,51 | 0,06% | 550.743,00 |
| 22.11.2024 | 3,53 | 3,55 | 3,49 | 3,51 | -0,17% | 592.277,00 |
| 21.11.2024 | 3,67 | 3,69 | 3,45 | 3,52 | -4,04% | - |
| 20.11.2024 | 3,74 | 3,77 | 3,62 | 3,66 | -1,19% | - |
| 19.11.2024 | 3,70 | 3,73 | 3,66 | 3,71 | 0,27% | 412.421,00 |
| 18.11.2024 | 3,65 | 3,70 | 3,65 | 3,70 | 1,32% | 606.952,00 |
| 15.11.2024 | 3,61 | 3,65 | 3,60 | 3,65 | 1,11% | 510.220,00 |
| 14.11.2024 | 3,53 | 3,62 | 3,51 | 3,61 | 4,52% | 1.299.441,00 |
| 13.11.2024 | 3,49 | 3,49 | 3,45 | 3,45 | -0,92% | 420.976,00 |
| 12.11.2024 | 3,50 | 3,50 | 3,45 | 3,49 | -0,34% | 669.648,00 |
| 11.11.2024 | 3,49 | 3,51 | 3,48 | 3,50 | 0,52% | 508.761,00 |
| 08.11.2024 | 3,49 | 3,50 | 3,48 | 3,48 | -0,23% | 337.541,00 |
| 07.11.2024 | 3,47 | 3,52 | 3,47 | 3,49 | 1,10% | 305.686,00 |
| 06.11.2024 | 3,50 | 3,51 | 3,43 | 3,45 | -1,71% | 628.969,00 |
| 05.11.2024 | 3,49 | 3,54 | 3,48 | 3,51 | 0,06% | 767.970,00 |
| 04.11.2024 | 3,55 | 3,56 | 3,51 | 3,51 | -1,07% | 503.180,00 |
| 01.11.2024 | 3,53 | 3,55 | 3,51 | 3,55 | 0,28% | 406.220,00 |
| 31.10.2024 | 3,55 | 3,57 | 3,53 | 3,54 | -0,45% | 438.004,00 |
| 30.10.2024 | 3,61 | 3,61 | 3,54 | 3,55 | -1,61% | 596.151,00 |
| 29.10.2024 | 3,56 | 3,63 | 3,55 | 3,61 | 1,52% | 724.534,00 |
| 28.10.2024 | 3,58 | 3,59 | 3,53 | 3,56 | -0,11% | 782.035,00 |
| 25.10.2024 | 3,60 | 3,67 | 3,53 | 3,56 | -0,73% | 1.235.871,00 |
| 24.10.2024 | 3,62 | 3,62 | 3,58 | 3,59 | -0,88% | 464.203,00 |
| 23.10.2024 | 3,60 | 3,63 | 3,60 | 3,62 | -0,06% | 316.684,00 |
| 22.10.2024 | 3,62 | 3,63 | 3,61 | 3,62 | -0,39% | 2.695.157,00 |
| 21.10.2024 | 3,67 | 3,69 | 3,63 | 3,63 | -1,46% | 301.893,00 |
| 18.10.2024 | 3,69 | 3,70 | 3,67 | 3,69 | -0,11% | 357.018,00 |
| 17.10.2024 | 3,73 | 3,73 | 3,68 | 3,69 | -0,75% | 651.449,00 |
| 16.10.2024 | 3,74 | 3,75 | 3,71 | 3,72 | -0,75% | 257.297,00 |
| 15.10.2024 | 3,77 | 3,77 | 3,74 | 3,75 | -0,58% | 346.421,00 |
| 14.10.2024 | 3,82 | 3,83 | 3,74 | 3,77 | -1,21% | - |
| 11.10.2024 | 3,76 | 3,83 | 3,75 | 3,82 | 1,81% | 698.103,00 |
| 10.10.2024 | 3,75 | 3,77 | 3,74 | 3,75 | -0,11% | 152.689,00 |
| 09.10.2024 | 3,73 | 3,77 | 3,73 | 3,75 | 0,54% | 214.481,00 |
| 08.10.2024 | 3,74 | 3,75 | 3,73 | 3,73 | -0,64% | 151.901,00 |
| 07.10.2024 | 3,75 | 3,76 | 3,73 | 3,76 | 0,16% | 195.755,00 |
| 04.10.2024 | 3,72 | 3,77 | 3,72 | 3,75 | 0,81% | 586.945,00 |
| 03.10.2024 | 3,76 | 3,76 | 3,70 | 3,72 | -0,32% | 419.393,00 |
| 02.10.2024 | 3,70 | 3,75 | 3,70 | 3,73 | 1,03% | 404.198,00 |
| 01.10.2024 | 3,70 | 3,76 | 3,67 | 3,69 | 0,16% | 442.962,00 |
| 30.09.2024 | 3,68 | 3,69 | 3,62 | 3,69 | 0,99% | 1.245.701,00 |
| 27.09.2024 | 3,65 | 3,67 | 3,64 | 3,65 | 0,05% | 483.428,00 |
| 26.09.2024 | 3,67 | 3,68 | 3,65 | 3,65 | -0,44% | 335.711,00 |
| 25.09.2024 | 3,68 | 3,68 | 3,65 | 3,67 | -0,43% | 270.622,00 |
| 24.09.2024 | 3,70 | 3,70 | 3,66 | 3,68 | 0,88% | 436.149,00 |
| 23.09.2024 | 3,65 | 3,67 | 3,63 | 3,65 | 0,44% | 330.237,00 |
| 20.09.2024 | 3,66 | 3,66 | 3,61 | 3,63 | -0,71% | 555.004,00 |
| 19.09.2024 | 3,68 | 3,69 | 3,64 | 3,66 | 0,38% | 249.730,00 |
| 18.09.2024 | 3,70 | 3,70 | 3,64 | 3,65 | -0,92% | 394.291,00 |
| 17.09.2024 | 3,68 | 3,71 | 3,67 | 3,68 | -0,05% | 416.167,00 |
| 16.09.2024 | 3,69 | 3,71 | 3,67 | 3,68 | -0,75% | 196.787,00 |
| 13.09.2024 | 3,67 | 3,73 | 3,66 | 3,71 | 1,15% | 404.127,00 |
| 12.09.2024 | 3,66 | 3,67 | 3,65 | 3,67 | 0,00% | 231.917,00 |
| 11.09.2024 | 3,68 | 3,68 | 3,64 | 3,67 | 0,05% | 269.069,00 |
| 10.09.2024 | 3,64 | 3,69 | 3,63 | 3,67 | 0,71% | 537.938,00 |
| 09.09.2024 | 3,60 | 3,65 | 3,60 | 3,64 | 0,66% | 210.737,00 |
| 06.09.2024 | 3,63 | 3,64 | 3,58 | 3,62 | 0,17% | 325.217,00 |
| 05.09.2024 | 3,63 | 3,66 | 3,61 | 3,61 | -0,99% | 210.587,00 |
| 04.09.2024 | 3,61 | 3,65 | 3,60 | 3,65 | -0,38% | 405.882,00 |
| 03.09.2024 | 3,72 | 3,72 | 3,65 | 3,66 | -1,61% | 262.847,00 |
| 02.09.2024 | 3,71 | 3,72 | 3,68 | 3,72 | 0,81% | 187.600,00 |
| 30.08.2024 | 3,69 | 3,71 | 3,68 | 3,69 | 0,49% | 275.892,00 |
| 29.08.2024 | 3,67 | 3,69 | 3,65 | 3,67 | 0,44% | 190.261,00 |
| 28.08.2024 | 3,69 | 3,69 | 3,66 | 3,66 | -1,03% | 326.058,00 |
| 27.08.2024 | 3,69 | 3,70 | 3,66 | 3,69 | 0,44% | 335.350,00 |
| 26.08.2024 | 3,68 | 3,68 | 3,65 | 3,68 | 0,05% | 220.343,00 |
| 23.08.2024 | 3,66 | 3,69 | 3,65 | 3,68 | 0,55% | 181.899,00 |
| 22.08.2024 | 3,66 | 3,67 | 3,65 | 3,66 | -0,60% | 201.641,00 |
| 21.08.2024 | 3,68 | 3,69 | 3,65 | 3,68 | 0,11% | 250.665,00 |
| 20.08.2024 | 3,70 | 3,70 | 3,65 | 3,67 | -0,38% | 245.624,00 |
| 19.08.2024 | 3,61 | 3,69 | 3,61 | 3,69 | 1,43% | 330.481,00 |
| 16.08.2024 | 3,62 | 3,64 | 3,60 | 3,64 | 0,44% | 300.138,00 |
| 15.08.2024 | 3,60 | 3,66 | 3,60 | 3,62 | 0,39% | 313.904,00 |
| 14.08.2024 | 3,62 | 3,63 | 3,59 | 3,61 | -0,22% | 273.198,00 |
| 13.08.2024 | 3,64 | 3,64 | 3,58 | 3,61 | 0,06% | 221.687,00 |
| 12.08.2024 | 3,59 | 3,62 | 3,59 | 3,61 | 0,84% | 364.783,00 |
| 09.08.2024 | 3,58 | 3,63 | 3,57 | 3,58 | -0,50% | 415.974,00 |
| 08.08.2024 | 3,59 | 3,63 | 3,56 | 3,60 | -0,17% | 453.627,00 |
| 07.08.2024 | 3,60 | 3,62 | 3,57 | 3,61 | 0,84% | 605.224,00 |
| 06.08.2024 | 3,56 | 3,60 | 3,52 | 3,58 | -0,11% | 700.233,00 |
| 05.08.2024 | 3,60 | 3,63 | 3,55 | 3,58 | -2,51% | 1.025.131,00 |