9,050€
-0,71%
Echtzeit-Aktienkurs NNIT A/S
Bid:
Ask:
Aktienkurse zur NNIT A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 9,04 | 9,07 | 9,04 | 9,05 | -0,71% | - |
| 08.04.2025 | 8,75 | 9,20 | 8,66 | 9,12 | 4,11% | - |
| 07.04.2025 | 8,23 | 8,78 | 8,06 | 8,76 | 2,52% | - |
| 04.04.2025 | 9,09 | 9,18 | 8,53 | 8,54 | -6,21% | - |
| 03.04.2025 | 8,94 | 9,17 | 8,86 | 9,11 | -0,71% | - |
| 02.04.2025 | 9,07 | 9,19 | 8,89 | 9,17 | 1,10% | - |
| 01.04.2025 | 9,10 | 9,24 | 9,00 | 9,07 | -0,44% | - |
| 31.03.2025 | 9,40 | 9,50 | 9,07 | 9,11 | -2,93% | - |
| 28.03.2025 | 9,57 | 9,62 | 9,32 | 9,39 | -1,98% | - |
| 27.03.2025 | 9,69 | 9,81 | 9,48 | 9,58 | -1,39% | - |
| 26.03.2025 | 9,87 | 9,97 | 9,69 | 9,71 | -1,57% | - |
| 25.03.2025 | 9,83 | 9,96 | 9,82 | 9,87 | 0,15% | - |
| 24.03.2025 | 9,91 | 9,94 | 9,81 | 9,85 | -0,20% | - |
| 21.03.2025 | 9,98 | 10,02 | 9,80 | 9,87 | -1,25% | - |
| 20.03.2025 | 10,03 | 10,05 | 9,80 | 10,00 | -0,35% | - |
| 19.03.2025 | 10,08 | 10,12 | 9,86 | 10,03 | -0,50% | - |
| 18.03.2025 | 9,92 | 10,13 | 9,90 | 10,08 | 1,61% | - |
| 17.03.2025 | 9,80 | 10,00 | 9,78 | 9,92 | 1,02% | - |
| 14.03.2025 | 9,83 | 9,88 | 9,67 | 9,82 | 0,72% | - |
| 13.03.2025 | 9,86 | 10,01 | 9,75 | 9,75 | -1,22% | - |
| 12.03.2025 | 9,88 | 9,93 | 9,77 | 9,87 | -0,20% | - |
| 11.03.2025 | 10,10 | 10,16 | 9,79 | 9,89 | -1,88% | - |
| 10.03.2025 | 10,19 | 10,34 | 10,07 | 10,08 | -1,47% | - |
| 07.03.2025 | 10,30 | 10,34 | 10,10 | 10,23 | -0,87% | - |
| 06.03.2025 | 10,45 | 10,54 | 10,13 | 10,32 | -1,24% | - |
| 05.03.2025 | 10,47 | 10,64 | 10,33 | 10,45 | -0,19% | - |
| 04.03.2025 | 10,69 | 10,74 | 10,40 | 10,47 | -2,24% | - |
| 03.03.2025 | 10,89 | 10,94 | 10,68 | 10,71 | -1,11% | - |
| 28.02.2025 | 10,89 | 11,02 | 10,63 | 10,83 | -1,10% | - |
| 27.02.2025 | 11,29 | 11,34 | 10,94 | 10,95 | -3,01% | - |
| 26.02.2025 | 11,15 | 11,34 | 11,04 | 11,29 | 1,62% | - |
| 25.02.2025 | 11,11 | 11,27 | 11,05 | 11,11 | 0,45% | - |
| 24.02.2025 | 11,06 | 11,13 | 10,91 | 11,06 | 1,10% | - |
| 21.02.2025 | 10,92 | 11,11 | 10,82 | 10,94 | 0,18% | - |
| 20.02.2025 | 10,80 | 10,98 | 10,71 | 10,92 | 1,11% | - |
| 19.02.2025 | 10,99 | 11,22 | 10,74 | 10,80 | -1,73% | - |
| 18.02.2025 | 11,16 | 11,21 | 10,88 | 10,99 | -1,52% | - |
| 17.02.2025 | 10,93 | 11,25 | 10,92 | 11,16 | 2,10% | - |
| 14.02.2025 | 10,49 | 11,27 | 10,49 | 10,93 | 4,10% | - |
| 13.02.2025 | 10,64 | 10,64 | 10,41 | 10,50 | -0,66% | - |
| 12.02.2025 | 11,74 | 11,74 | 10,08 | 10,57 | -9,97% | - |
| 11.02.2025 | 11,94 | 11,99 | 11,63 | 11,74 | -1,68% | - |
| 10.02.2025 | 12,15 | 12,16 | 11,93 | 11,94 | -1,40% | - |
| 07.02.2025 | 11,98 | 12,24 | 11,86 | 12,11 | 0,92% | - |
| 06.02.2025 | 12,10 | 12,29 | 11,89 | 12,00 | -0,83% | - |
| 05.02.2025 | 12,30 | 12,39 | 12,06 | 12,10 | -1,55% | - |
| 04.02.2025 | 12,19 | 12,35 | 12,14 | 12,29 | 0,66% | 100,00 |
| 03.02.2025 | 12,33 | 12,47 | 12,13 | 12,21 | -1,93% | - |
| 31.01.2025 | 12,54 | 12,59 | 12,44 | 12,45 | -0,64% | - |
| 30.01.2025 | 12,77 | 12,83 | 12,47 | 12,53 | -1,88% | - |
| 29.01.2025 | 12,87 | 12,96 | 12,72 | 12,77 | -0,70% | - |
| 28.01.2025 | 12,85 | 12,98 | 12,68 | 12,86 | 0,00% | - |
| 27.01.2025 | 12,82 | 13,00 | 12,68 | 12,86 | -0,31% | - |
| 24.01.2025 | 12,69 | 13,07 | 12,59 | 12,90 | 1,57% | - |
| 23.01.2025 | 12,50 | 12,75 | 12,49 | 12,70 | 1,60% | - |
| 22.01.2025 | 12,62 | 12,88 | 12,49 | 12,50 | -0,95% | - |
| 21.01.2025 | 12,45 | 12,78 | 12,44 | 12,62 | 1,12% | - |
| 20.01.2025 | 12,45 | 12,63 | 12,44 | 12,48 | 0,24% | - |
| 17.01.2025 | 12,53 | 12,62 | 12,35 | 12,45 | -0,64% | - |
| 16.01.2025 | 12,69 | 12,79 | 12,49 | 12,53 | -1,57% | - |
| 15.01.2025 | 12,59 | 12,82 | 12,58 | 12,73 | 1,11% | - |
| 14.01.2025 | 12,52 | 12,65 | 12,37 | 12,59 | 0,56% | - |
| 13.01.2025 | 12,70 | 12,88 | 12,47 | 12,52 | -1,96% | - |
| 10.01.2025 | 12,66 | 12,83 | 12,65 | 12,77 | 0,79% | - |
| 09.01.2025 | 12,65 | 12,78 | 12,62 | 12,67 | 0,08% | - |
| 08.01.2025 | 12,98 | 13,09 | 12,64 | 12,66 | -2,47% | - |
| 07.01.2025 | 13,15 | 13,21 | 12,92 | 12,98 | -1,29% | - |
| 06.01.2025 | 13,17 | 13,25 | 12,94 | 13,15 | 0,08% | - |
| 03.01.2025 | 13,05 | 13,21 | 13,00 | 13,14 | 0,69% | - |
| 02.01.2025 | 12,53 | 13,28 | 12,33 | 13,05 | 4,23% | - |
| 30.12.2024 | 12,55 | 12,70 | 12,52 | 12,52 | -0,32% | - |
| 27.12.2024 | 12,20 | 12,64 | 12,19 | 12,56 | 2,87% | - |
| 23.12.2024 | 12,07 | 12,42 | 11,83 | 12,21 | 1,24% | - |
| 20.12.2024 | 12,06 | 12,20 | 11,82 | 12,06 | 0,00% | - |
| 19.12.2024 | 12,04 | 12,12 | 11,86 | 12,06 | 0,17% | - |
| 18.12.2024 | 11,45 | 12,18 | 11,31 | 12,04 | 5,15% | - |
| 17.12.2024 | 11,76 | 11,84 | 11,26 | 11,45 | -2,64% | - |
| 16.12.2024 | 11,88 | 11,88 | 11,62 | 11,76 | -1,01% | - |
| 13.12.2024 | 11,88 | 11,93 | 11,77 | 11,88 | 0,00% | - |
| 12.12.2024 | 11,92 | 12,02 | 11,85 | 11,88 | -0,50% | - |
| 11.12.2024 | 11,98 | 12,04 | 11,86 | 11,94 | -0,33% | - |
| 10.12.2024 | 12,24 | 12,27 | 11,90 | 11,98 | -2,28% | - |
| 09.12.2024 | 12,20 | 12,41 | 12,16 | 12,26 | 0,49% | - |
| 06.12.2024 | 12,28 | 12,32 | 12,19 | 12,20 | -0,65% | - |
| 05.12.2024 | 12,34 | 12,42 | 12,24 | 12,28 | -0,49% | - |
| 04.12.2024 | 12,40 | 12,52 | 12,27 | 12,34 | -0,64% | - |
| 03.12.2024 | 12,62 | 12,82 | 12,40 | 12,42 | -1,58% | - |
| 02.12.2024 | 12,56 | 13,00 | 12,44 | 12,62 | 0,00% | - |
| 29.11.2024 | 12,22 | 12,67 | 12,22 | 12,62 | 3,27% | - |
| 28.11.2024 | 12,22 | 12,40 | 12,18 | 12,22 | 0,00% | - |
| 27.11.2024 | 12,10 | 12,30 | 12,00 | 12,22 | 0,83% | - |
| 26.11.2024 | 12,36 | 12,50 | 12,03 | 12,12 | -2,57% | - |
| 25.11.2024 | 12,18 | 12,76 | 12,18 | 12,44 | 1,97% | - |
| 22.11.2024 | 12,16 | 12,25 | 12,13 | 12,20 | 0,33% | - |
| 21.11.2024 | 12,53 | 12,56 | 12,16 | 12,16 | -3,03% | - |
| 20.11.2024 | 12,20 | 12,58 | 12,16 | 12,54 | 3,13% | - |
| 19.11.2024 | 12,36 | 12,43 | 12,09 | 12,16 | -1,62% | - |
| 18.11.2024 | 12,68 | 12,78 | 12,28 | 12,36 | -2,52% | - |
| 15.11.2024 | 12,92 | 12,95 | 12,66 | 12,68 | -2,01% | - |
| 14.11.2024 | 12,88 | 13,02 | 12,80 | 12,94 | 0,31% | - |