3,346€
3,05%
Echtzeit-Aktienkurs Navigator Company S.A.
Bid:
Ask:
Aktienkurse zur Navigator Company S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 3,26 | 3,39 | 3,24 | 3,34 | 2,46% | - |
| 07.08.2025 | 3,16 | 3,26 | 3,16 | 3,26 | 2,65% | 1.195.647,00 |
| 06.08.2025 | 3,14 | 3,18 | 3,12 | 3,17 | 1,02% | 1.321.094,00 |
| 05.08.2025 | 3,13 | 3,15 | 3,12 | 3,14 | 0,38% | 631.825,00 |
| 04.08.2025 | 3,10 | 3,15 | 3,10 | 3,13 | 0,97% | 839.272,00 |
| 01.08.2025 | 3,09 | 3,11 | 3,09 | 3,10 | -0,06% | 896.638,00 |
| 31.07.2025 | 3,10 | 3,13 | 3,10 | 3,10 | -0,19% | 1.322.439,00 |
| 30.07.2025 | 3,14 | 3,14 | 3,11 | 3,11 | -0,64% | 841.305,00 |
| 29.07.2025 | 3,11 | 3,13 | 3,10 | 3,13 | 0,58% | 795.198,00 |
| 28.07.2025 | 3,13 | 3,13 | 3,09 | 3,11 | 0,58% | 2.024.535,00 |
| 25.07.2025 | 3,13 | 3,14 | 3,01 | 3,09 | -5,16% | 6.244.285,00 |
| 24.07.2025 | 3,24 | 3,28 | 3,24 | 3,26 | 0,49% | 555.234,00 |
| 23.07.2025 | 3,22 | 3,25 | 3,21 | 3,24 | 1,19% | 635.926,00 |
| 22.07.2025 | 3,22 | 3,23 | 3,19 | 3,20 | -0,44% | 951.436,00 |
| 21.07.2025 | 3,21 | 3,24 | 3,21 | 3,22 | 0,06% | 543.779,00 |
| 18.07.2025 | 3,28 | 3,28 | 3,22 | 3,22 | -1,71% | 1.623.257,00 |
| 17.07.2025 | 3,27 | 3,29 | 3,27 | 3,27 | 0,00% | 500.182,00 |
| 16.07.2025 | 3,27 | 3,29 | 3,27 | 3,27 | 0,06% | 449.628,00 |
| 15.07.2025 | 3,27 | 3,31 | 3,27 | 3,27 | -0,12% | 644.015,00 |
| 14.07.2025 | 3,27 | 3,29 | 3,26 | 3,27 | -0,67% | 637.935,00 |
| 11.07.2025 | 3,28 | 3,36 | 3,27 | 3,30 | 0,61% | 1.154.971,00 |
| 10.07.2025 | 3,27 | 3,29 | 3,27 | 3,28 | 0,31% | 510.290,00 |
| 09.07.2025 | 3,27 | 3,29 | 3,26 | 3,27 | 0,00% | 711.603,00 |
| 08.07.2025 | 3,25 | 3,28 | 3,25 | 3,27 | 0,37% | 442.871,00 |
| 07.07.2025 | 3,27 | 3,28 | 3,25 | 3,25 | -0,67% | 537.331,00 |
| 04.07.2025 | 3,33 | 3,33 | 3,26 | 3,28 | -0,91% | 489.491,00 |
| 03.07.2025 | 3,30 | 3,34 | 3,30 | 3,31 | 0,12% | 705.039,00 |
| 02.07.2025 | 3,26 | 3,30 | 3,25 | 3,30 | 1,66% | 1.176.352,00 |
| 01.07.2025 | 3,19 | 3,25 | 3,18 | 3,25 | 1,95% | 1.011.396,00 |
| 30.06.2025 | 3,22 | 3,24 | 3,18 | 3,19 | -0,93% | 770.250,00 |
| 27.06.2025 | 3,20 | 3,23 | 3,18 | 3,22 | -1,89% | 2.057.356,00 |
| 26.06.2025 | 3,26 | 3,29 | 3,26 | 3,28 | 0,80% | 1.382.598,00 |
| 25.06.2025 | 3,30 | 3,30 | 3,25 | 3,25 | -0,97% | 1.596.451,00 |
| 24.06.2025 | 3,29 | 3,32 | 3,27 | 3,28 | 0,61% | 941.952,00 |
| 23.06.2025 | 3,29 | 3,29 | 3,26 | 3,26 | -0,97% | 684.636,00 |
| 20.06.2025 | 3,30 | 3,32 | 3,29 | 3,30 | -0,18% | 1.043.174,00 |
| 19.06.2025 | 3,27 | 3,32 | 3,27 | 3,30 | 0,55% | 433.276,00 |
| 18.06.2025 | 3,29 | 3,31 | 3,28 | 3,28 | -0,18% | 680.486,00 |
| 17.06.2025 | 3,30 | 3,31 | 3,28 | 3,29 | -0,18% | 611.472,00 |
| 16.06.2025 | 3,31 | 3,35 | 3,30 | 3,30 | -0,18% | 1.169.694,00 |
| 13.06.2025 | 3,33 | 3,33 | 3,30 | 3,30 | -0,96% | 830.059,00 |
| 12.06.2025 | 3,37 | 3,37 | 3,32 | 3,33 | -0,83% | 895.270,00 |
| 11.06.2025 | 3,34 | 3,40 | 3,34 | 3,36 | 0,72% | 702.924,00 |
| 10.06.2025 | 3,35 | 3,36 | 3,32 | 3,34 | -0,18% | 491.638,00 |
| 09.06.2025 | 3,40 | 3,40 | 3,34 | 3,34 | -1,65% | 1.002.700,00 |
| 06.06.2025 | 3,41 | 3,43 | 3,40 | 3,40 | -0,41% | 643.118,00 |
| 05.06.2025 | 3,42 | 3,44 | 3,41 | 3,41 | 0,18% | 484.799,00 |
| 04.06.2025 | 3,45 | 3,46 | 3,41 | 3,41 | -0,81% | 787.546,00 |
| 03.06.2025 | 3,44 | 3,44 | 3,41 | 3,44 | 0,64% | 800.160,00 |
| 02.06.2025 | 3,44 | 3,46 | 3,40 | 3,41 | -0,87% | 692.667,00 |
| 30.05.2025 | 3,47 | 3,50 | 3,44 | 3,44 | -0,29% | 1.412.498,00 |
| 29.05.2025 | 3,48 | 3,49 | 3,45 | 3,45 | -0,17% | 723.751,00 |
| 28.05.2025 | 3,54 | 3,54 | 3,46 | 3,46 | -1,65% | 696.789,00 |
| 27.05.2025 | 3,54 | 3,54 | 3,49 | 3,52 | -0,28% | 637.799,00 |
| 26.05.2025 | 3,54 | 3,56 | 3,53 | 3,53 | 0,34% | 390.360,00 |
| 23.05.2025 | 3,64 | 3,65 | 3,49 | 3,52 | -3,46% | 1.859.193,00 |
| 22.05.2025 | 3,60 | 3,67 | 3,60 | 3,64 | 1,00% | 1.162.189,00 |
| 21.05.2025 | 3,60 | 3,61 | 3,57 | 3,61 | -0,06% | 497.733,00 |
| 20.05.2025 | 3,57 | 3,61 | 3,56 | 3,61 | 1,12% | 865.517,00 |
| 19.05.2025 | 3,53 | 3,57 | 3,52 | 3,57 | 1,13% | 757.971,00 |
| 16.05.2025 | 3,52 | 3,53 | 3,48 | 3,53 | 0,23% | 491.248,00 |
| 15.05.2025 | 3,49 | 3,52 | 3,49 | 3,52 | 0,34% | 739.161,00 |
| 14.05.2025 | 3,48 | 3,52 | 3,48 | 3,51 | 1,15% | 747.873,00 |
| 13.05.2025 | 3,45 | 3,48 | 3,44 | 3,47 | 0,17% | 650.200,00 |
| 12.05.2025 | 3,32 | 3,46 | 3,32 | 3,46 | 4,85% | 1.622.548,00 |
| 09.05.2025 | 3,30 | 3,31 | 3,21 | 3,30 | -1,84% | 3.046.441,00 |
| 08.05.2025 | 3,38 | 3,41 | 3,36 | 3,36 | -0,18% | 745.079,00 |
| 07.05.2025 | 3,34 | 3,38 | 3,34 | 3,37 | 0,54% | 508.881,00 |
| 06.05.2025 | 3,39 | 3,40 | 3,35 | 3,35 | -1,00% | 542.263,00 |
| 05.05.2025 | 3,40 | 3,41 | 3,38 | 3,39 | -0,24% | 725.545,00 |
| 02.05.2025 | 3,35 | 3,43 | 3,34 | 3,39 | 1,43% | 1.265.395,00 |
| 30.04.2025 | 3,32 | 3,35 | 3,29 | 3,35 | 0,78% | 629.961,00 |
| 29.04.2025 | 3,26 | 3,32 | 3,26 | 3,32 | 1,41% | 460.104,00 |
| 28.04.2025 | 3,33 | 3,33 | 3,26 | 3,27 | -1,39% | 707.549,00 |
| 25.04.2025 | 3,33 | 3,33 | 3,30 | 3,32 | 0,42% | 432.677,00 |
| 24.04.2025 | 3,29 | 3,33 | 3,28 | 3,31 | 1,04% | 839.297,00 |
| 23.04.2025 | 3,29 | 3,30 | 3,26 | 3,27 | -0,30% | 655.949,00 |
| 22.04.2025 | 3,24 | 3,29 | 3,22 | 3,28 | 1,17% | 581.151,00 |
| 17.04.2025 | 3,24 | 3,25 | 3,22 | 3,24 | 0,06% | 256.308,00 |
| 16.04.2025 | 3,23 | 3,26 | 3,22 | 3,24 | -0,06% | 323.482,00 |
| 15.04.2025 | 3,22 | 3,25 | 3,21 | 3,24 | 0,56% | 530.823,00 |
| 14.04.2025 | 3,26 | 3,27 | 3,22 | 3,23 | -0,43% | 663.081,00 |
| 11.04.2025 | 3,21 | 3,24 | 3,18 | 3,24 | 1,69% | 832.674,00 |
| 10.04.2025 | 3,29 | 3,29 | 3,18 | 3,19 | 2,44% | 1.239.006,00 |
| 09.04.2025 | 3,15 | 3,15 | 3,09 | 3,11 | -1,95% | 1.027.300,00 |
| 08.04.2025 | 3,16 | 3,21 | 3,16 | 3,17 | 1,60% | 990.284,00 |
| 07.04.2025 | 3,15 | 3,22 | 3,07 | 3,12 | -2,80% | 1.552.154,00 |
| 04.04.2025 | 3,26 | 3,26 | 3,18 | 3,21 | -1,35% | 1.350.564,00 |
| 03.04.2025 | 3,22 | 3,28 | 3,22 | 3,26 | -0,73% | 931.160,00 |
| 02.04.2025 | 3,27 | 3,30 | 3,26 | 3,28 | -0,30% | 718.747,00 |
| 01.04.2025 | 3,28 | 3,32 | 3,28 | 3,29 | 0,49% | 563.376,00 |
| 31.03.2025 | 3,30 | 3,30 | 3,26 | 3,27 | -1,50% | 1.083.572,00 |
| 28.03.2025 | 3,28 | 3,33 | 3,28 | 3,32 | 1,22% | 669.389,00 |
| 27.03.2025 | 3,30 | 3,31 | 3,27 | 3,28 | -0,55% | 450.526,00 |
| 26.03.2025 | 3,30 | 3,32 | 3,29 | 3,30 | 0,92% | 530.198,00 |
| 25.03.2025 | 3,26 | 3,28 | 3,25 | 3,27 | 0,86% | 553.342,00 |
| 24.03.2025 | 3,26 | 3,27 | 3,23 | 3,24 | -0,06% | 563.051,00 |
| 21.03.2025 | 3,27 | 3,28 | 3,24 | 3,25 | -0,98% | 827.413,00 |
| 20.03.2025 | 3,25 | 3,28 | 3,23 | 3,28 | 0,99% | 1.121.373,00 |
| 19.03.2025 | 3,18 | 3,25 | 3,18 | 3,25 | 2,20% | 1.540.849,00 |