18,650€
-0,69%
Echtzeit-Aktienkurs NCC B FRIA SK 8
Bid:
Ask:
Aktienkurse zur NCC B FRIA SK 8 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 18,76 | 18,88 | 18,54 | 18,58 | -1,09% | - |
| 06.11.2025 | 19,31 | 19,61 | 18,58 | 18,78 | -3,47% | - |
| 05.11.2025 | 19,45 | 19,56 | 19,35 | 19,46 | 0,10% | - |
| 04.11.2025 | 19,88 | 19,89 | 19,42 | 19,44 | -2,56% | - |
| 03.11.2025 | 19,90 | 19,95 | 19,75 | 19,95 | 0,13% | - |
| 31.10.2025 | 19,94 | 20,02 | 19,82 | 19,92 | -0,65% | - |
| 30.10.2025 | 20,34 | 20,41 | 20,02 | 20,05 | -1,62% | - |
| 29.10.2025 | 20,24 | 20,44 | 20,20 | 20,38 | 0,69% | 180,00 |
| 28.10.2025 | 20,27 | 20,47 | 20,11 | 20,24 | -0,30% | - |
| 27.10.2025 | 19,90 | 20,33 | 19,83 | 20,30 | 2,42% | - |
| 24.10.2025 | 19,73 | 20,00 | 19,53 | 19,82 | 0,66% | - |
| 23.10.2025 | 19,41 | 20,10 | 19,32 | 19,69 | 1,16% | - |
| 22.10.2025 | 19,47 | 19,48 | 19,46 | 19,47 | 0,36% | - |
| 21.10.2025 | 19,53 | 19,61 | 19,36 | 19,40 | -0,69% | - |
| 20.10.2025 | 19,32 | 19,54 | 19,23 | 19,53 | 2,87% | - |
| 17.10.2025 | 19,17 | 19,17 | 18,72 | 18,99 | -0,13% | - |
| 16.10.2025 | 19,07 | 19,16 | 18,77 | 19,01 | -1,20% | - |
| 15.10.2025 | 19,23 | 19,49 | 19,22 | 19,24 | 0,05% | - |
| 14.10.2025 | 19,14 | 19,48 | 19,02 | 19,23 | 0,87% | - |
| 13.10.2025 | 19,12 | 19,22 | 18,91 | 19,07 | -0,55% | - |
| 10.10.2025 | 19,24 | 19,33 | 19,12 | 19,17 | -0,65% | - |
| 09.10.2025 | 19,45 | 19,55 | 19,22 | 19,30 | -1,53% | - |
| 08.10.2025 | 19,63 | 19,74 | 19,46 | 19,60 | -1,04% | - |
| 07.10.2025 | 19,20 | 19,81 | 19,19 | 19,80 | 3,45% | - |
| 06.10.2025 | 19,01 | 19,17 | 18,94 | 19,14 | 0,53% | - |
| 03.10.2025 | 18,90 | 19,24 | 18,89 | 19,04 | 0,85% | - |
| 02.10.2025 | 19,78 | 19,93 | 18,79 | 18,88 | -3,33% | - |
| 01.10.2025 | 19,53 | 19,67 | 19,47 | 19,53 | 0,51% | - |
| 30.09.2025 | 19,25 | 19,47 | 19,16 | 19,43 | 0,65% | - |
| 29.09.2025 | 19,22 | 19,37 | 19,20 | 19,31 | 2,20% | - |
| 26.09.2025 | 18,79 | 18,95 | 18,74 | 18,89 | -0,47% | - |
| 25.09.2025 | 19,12 | 19,21 | 18,88 | 18,98 | -1,56% | - |
| 24.09.2025 | 19,37 | 19,43 | 19,25 | 19,28 | -0,34% | - |
| 23.09.2025 | 19,10 | 19,36 | 19,06 | 19,35 | 0,97% | - |
| 22.09.2025 | 19,36 | 19,46 | 19,14 | 19,16 | -1,14% | - |
| 19.09.2025 | 20,03 | 20,06 | 19,37 | 19,38 | -2,10% | - |
| 18.09.2025 | 20,29 | 20,58 | 19,55 | 19,80 | -2,73% | - |
| 17.09.2025 | 20,12 | 20,46 | 20,08 | 20,35 | -0,29% | - |
| 16.09.2025 | 20,78 | 20,85 | 20,40 | 20,41 | -2,53% | - |
| 15.09.2025 | 20,62 | 20,95 | 20,60 | 20,94 | 1,50% | - |
| 12.09.2025 | 20,60 | 20,70 | 20,40 | 20,63 | 1,08% | - |
| 11.09.2025 | 20,32 | 20,54 | 20,24 | 20,41 | 1,24% | - |
| 10.09.2025 | 18,67 | 20,25 | 18,67 | 20,16 | 9,00% | - |
| 09.09.2025 | 18,36 | 18,60 | 18,31 | 18,50 | 2,49% | - |
| 08.09.2025 | 17,76 | 18,22 | 17,76 | 18,05 | 1,63% | - |
| 05.09.2025 | 17,15 | 17,99 | 17,15 | 17,76 | 3,62% | - |
| 04.09.2025 | 17,01 | 17,14 | 16,97 | 17,14 | 0,82% | - |
| 03.09.2025 | 17,19 | 17,40 | 16,89 | 17,00 | -1,28% | - |
| 02.09.2025 | 17,61 | 17,67 | 17,09 | 17,22 | -2,49% | - |
| 01.09.2025 | 17,53 | 17,66 | 17,46 | 17,66 | 0,86% | - |
| 29.08.2025 | 17,50 | 17,69 | 17,49 | 17,51 | -0,40% | - |
| 28.08.2025 | 17,31 | 17,85 | 17,30 | 17,58 | 1,50% | - |
| 27.08.2025 | 17,30 | 17,37 | 17,25 | 17,32 | 0,23% | - |
| 26.08.2025 | 17,59 | 17,68 | 17,28 | 17,28 | -2,10% | - |
| 25.08.2025 | 17,86 | 17,86 | 17,62 | 17,65 | -0,95% | - |
| 22.08.2025 | 17,59 | 17,86 | 17,53 | 17,82 | 1,37% | - |
| 21.08.2025 | 17,73 | 17,78 | 17,51 | 17,58 | -0,96% | - |
| 20.08.2025 | 17,70 | 17,76 | 17,59 | 17,75 | 0,28% | - |
| 19.08.2025 | 17,37 | 17,73 | 17,36 | 17,70 | 1,90% | - |
| 18.08.2025 | 17,56 | 17,59 | 17,22 | 17,37 | -0,63% | - |
| 15.08.2025 | 17,48 | 17,61 | 17,45 | 17,48 | 0,17% | - |
| 14.08.2025 | 17,36 | 17,46 | 17,34 | 17,45 | 0,46% | - |
| 13.08.2025 | 17,39 | 17,68 | 17,37 | 17,37 | -0,06% | - |
| 07.08.2025 | 16,92 | 17,41 | 16,92 | 17,38 | 2,42% | - |
| 06.08.2025 | 16,82 | 17,01 | 16,82 | 16,97 | 1,01% | - |
| 05.08.2025 | 16,63 | 16,87 | 16,62 | 16,80 | 1,14% | - |
| 04.08.2025 | 16,42 | 16,62 | 16,42 | 16,61 | 0,97% | - |
| 01.08.2025 | 16,62 | 16,63 | 16,41 | 16,45 | -1,14% | - |
| 31.07.2025 | 16,64 | 16,74 | 16,59 | 16,64 | 0,00% | - |
| 30.07.2025 | 16,81 | 16,97 | 16,58 | 16,64 | -1,42% | - |
| 29.07.2025 | 16,63 | 16,88 | 16,62 | 16,88 | 1,50% | - |
| 28.07.2025 | 16,65 | 16,85 | 16,55 | 16,63 | -0,18% | - |
| 25.07.2025 | 16,55 | 16,67 | 16,44 | 16,66 | 1,03% | - |
| 24.07.2025 | 16,54 | 16,74 | 16,49 | 16,49 | -0,33% | - |
| 23.07.2025 | 16,48 | 16,68 | 16,45 | 16,54 | 1,50% | - |
| 22.07.2025 | 16,32 | 16,34 | 16,19 | 16,30 | -0,18% | - |
| 21.07.2025 | 16,16 | 16,34 | 16,15 | 16,33 | 0,93% | - |
| 18.07.2025 | 16,27 | 16,42 | 16,14 | 16,18 | -0,55% | - |
| 17.07.2025 | 16,25 | 16,41 | 16,12 | 16,27 | 0,18% | - |
| 16.07.2025 | 15,76 | 16,77 | 15,75 | 16,24 | 2,98% | - |
| 15.07.2025 | 16,05 | 16,31 | 15,77 | 15,77 | -1,68% | - |
| 14.07.2025 | 16,07 | 16,15 | 15,97 | 16,04 | -0,74% | - |
| 11.07.2025 | 16,38 | 16,38 | 16,11 | 16,16 | -1,22% | - |
| 10.07.2025 | 16,17 | 16,36 | 16,11 | 16,36 | 1,11% | - |
| 09.07.2025 | 15,89 | 16,23 | 15,88 | 16,18 | 1,76% | - |
| 08.07.2025 | 15,93 | 15,95 | 15,77 | 15,90 | -0,16% | - |
| 07.07.2025 | 15,81 | 16,01 | 15,78 | 15,92 | 0,86% | - |
| 04.07.2025 | 15,84 | 15,84 | 15,71 | 15,79 | -0,38% | - |
| 03.07.2025 | 15,65 | 15,86 | 15,64 | 15,85 | 1,41% | - |
| 02.07.2025 | 15,76 | 15,85 | 15,55 | 15,63 | -0,89% | - |
| 01.07.2025 | 15,83 | 16,14 | 15,73 | 15,77 | -0,38% | - |
| 30.06.2025 | 15,15 | 15,99 | 15,15 | 15,83 | -1,92% | - |
| 27.06.2025 | 15,30 | 16,14 | 15,30 | 16,14 | 5,53% | - |
| 26.06.2025 | 15,20 | 15,43 | 15,20 | 15,29 | 0,76% | - |
| 25.06.2025 | 16,72 | 16,82 | 15,18 | 15,18 | -9,05% | - |
| 24.06.2025 | 16,72 | 17,02 | 16,69 | 16,69 | 0,24% | - |
| 23.06.2025 | 16,52 | 16,66 | 16,46 | 16,65 | 0,63% | - |
| 20.06.2025 | 16,77 | 16,81 | 16,52 | 16,54 | -1,08% | - |
| 19.06.2025 | 17,17 | 17,18 | 16,62 | 16,72 | -2,71% | - |
| 18.06.2025 | 17,37 | 17,41 | 17,14 | 17,19 | -0,92% | - |