17,325€
0,41%
Echtzeit-Aktienkurs NCC B FRIA SK 8
Bid:
Ask:
Aktienkurse zur NCC B FRIA SK 8 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 17,26 | 17,49 | 17,19 | 17,33 | 0,41% | 3.050,00 |
| 24.04.2025 | 16,88 | 17,32 | 16,85 | 17,26 | 2,25% | - |
| 23.04.2025 | 16,91 | 17,19 | 16,86 | 16,88 | 0,54% | - |
| 22.04.2025 | 16,34 | 16,87 | 16,26 | 16,79 | 2,44% | - |
| 17.04.2025 | 16,35 | 16,42 | 16,13 | 16,39 | 0,74% | 122,00 |
| 16.04.2025 | 15,76 | 16,32 | 15,58 | 16,27 | 2,91% | - |
| 15.04.2025 | 15,68 | 16,04 | 15,66 | 15,81 | 0,89% | - |
| 14.04.2025 | 15,23 | 15,78 | 15,14 | 15,67 | 3,64% | - |
| 11.04.2025 | 15,17 | 15,29 | 14,77 | 15,12 | -0,26% | - |
| 10.04.2025 | 15,15 | 16,22 | 15,00 | 15,16 | -0,39% | - |
| 09.04.2025 | 15,11 | 15,80 | 14,61 | 15,22 | -0,07% | - |
| 08.04.2025 | 14,90 | 15,72 | 14,90 | 15,23 | 2,22% | - |
| 07.04.2025 | 15,39 | 15,66 | 14,40 | 14,90 | -4,58% | - |
| 04.04.2025 | 17,27 | 17,28 | 15,41 | 15,61 | -9,59% | - |
| 03.04.2025 | 17,60 | 17,99 | 17,17 | 17,27 | -3,03% | - |
| 02.04.2025 | 17,82 | 17,85 | 17,45 | 17,81 | -0,06% | - |
| 01.04.2025 | 17,48 | 17,82 | 17,47 | 17,82 | 1,80% | - |
| 31.03.2025 | 17,66 | 17,78 | 17,40 | 17,50 | -1,16% | - |
| 28.03.2025 | 17,85 | 17,95 | 17,70 | 17,71 | -0,90% | - |
| 27.03.2025 | 18,05 | 18,10 | 17,71 | 17,87 | -1,11% | - |
| 26.03.2025 | 18,08 | 18,23 | 17,87 | 18,07 | -0,06% | - |
| 25.03.2025 | 17,61 | 18,12 | 17,61 | 18,08 | 2,44% | - |
| 24.03.2025 | 17,53 | 17,69 | 17,47 | 17,65 | 0,68% | - |
| 21.03.2025 | 17,71 | 17,80 | 17,48 | 17,53 | -1,24% | - |
| 20.03.2025 | 17,66 | 17,84 | 17,35 | 17,75 | 0,45% | - |
| 19.03.2025 | 17,46 | 17,69 | 17,34 | 17,67 | 1,20% | - |
| 18.03.2025 | 17,62 | 17,75 | 17,38 | 17,46 | -0,96% | - |
| 17.03.2025 | 17,56 | 17,75 | 17,51 | 17,63 | 0,23% | - |
| 14.03.2025 | 17,38 | 17,62 | 17,30 | 17,59 | 1,56% | - |
| 13.03.2025 | 17,37 | 17,56 | 17,24 | 17,32 | -0,40% | - |
| 12.03.2025 | 17,21 | 17,49 | 17,21 | 17,39 | 1,05% | - |
| 11.03.2025 | 17,22 | 17,60 | 17,14 | 17,21 | -0,06% | - |
| 10.03.2025 | 17,58 | 17,66 | 17,21 | 17,22 | -2,05% | - |
| 07.03.2025 | 17,24 | 17,58 | 17,04 | 17,58 | 1,85% | - |
| 06.03.2025 | 17,71 | 17,93 | 17,13 | 17,26 | -2,54% | - |
| 05.03.2025 | 17,40 | 18,01 | 17,40 | 17,71 | 1,75% | - |
| 04.03.2025 | 17,88 | 17,90 | 17,35 | 17,40 | -2,68% | - |
| 03.03.2025 | 17,51 | 17,92 | 17,51 | 17,88 | 2,38% | - |
| 28.02.2025 | 17,76 | 17,76 | 17,40 | 17,47 | -1,66% | - |
| 27.02.2025 | 17,89 | 17,92 | 17,70 | 17,76 | -0,64% | - |
| 26.02.2025 | 17,62 | 17,90 | 17,61 | 17,88 | 1,71% | - |
| 25.02.2025 | 17,43 | 17,60 | 17,27 | 17,58 | 1,03% | - |
| 24.02.2025 | 17,53 | 17,54 | 17,29 | 17,40 | 0,00% | - |
| 21.02.2025 | 17,48 | 17,64 | 17,35 | 17,40 | -0,46% | - |
| 20.02.2025 | 17,08 | 17,57 | 17,08 | 17,48 | 2,34% | - |
| 19.02.2025 | 17,35 | 17,47 | 17,01 | 17,08 | -1,56% | - |
| 18.02.2025 | 17,34 | 17,39 | 17,05 | 17,35 | 0,06% | 62,00 |
| 17.02.2025 | 17,32 | 17,44 | 17,26 | 17,34 | 0,00% | - |
| 14.02.2025 | 17,53 | 17,59 | 17,20 | 17,34 | -1,14% | - |
| 13.02.2025 | 16,90 | 17,54 | 16,90 | 17,54 | 3,76% | - |
| 12.02.2025 | 16,21 | 16,95 | 16,20 | 16,90 | 4,29% | - |
| 11.02.2025 | 15,96 | 16,36 | 15,91 | 16,21 | 1,57% | - |
| 10.02.2025 | 16,29 | 16,60 | 15,77 | 15,96 | -2,03% | 300,00 |
| 07.02.2025 | 16,25 | 16,48 | 15,91 | 16,29 | 0,18% | - |
| 06.02.2025 | 15,80 | 16,26 | 15,74 | 16,26 | 2,98% | - |
| 05.02.2025 | 15,82 | 15,83 | 15,62 | 15,79 | -0,35% | - |
| 04.02.2025 | 15,60 | 15,84 | 15,49 | 15,84 | 1,57% | - |
| 03.02.2025 | 15,42 | 15,60 | 15,30 | 15,60 | 0,13% | - |
| 31.01.2025 | 15,69 | 15,79 | 15,48 | 15,58 | -0,70% | - |
| 30.01.2025 | 15,62 | 15,81 | 15,58 | 15,69 | 0,45% | - |
| 29.01.2025 | 15,66 | 15,86 | 15,55 | 15,62 | -0,13% | - |
| 28.01.2025 | 15,62 | 15,69 | 15,48 | 15,64 | 0,03% | - |
| 27.01.2025 | 15,70 | 15,72 | 15,33 | 15,63 | -0,41% | - |
| 24.01.2025 | 15,51 | 15,90 | 15,50 | 15,70 | 1,26% | - |
| 23.01.2025 | 15,39 | 15,57 | 15,26 | 15,50 | 0,78% | 135,00 |
| 22.01.2025 | 14,49 | 15,56 | 14,49 | 15,38 | 6,18% | - |
| 21.01.2025 | 14,12 | 14,55 | 14,08 | 14,49 | 2,62% | - |
| 20.01.2025 | 14,00 | 14,14 | 13,97 | 14,12 | 0,86% | - |
| 17.01.2025 | 13,94 | 14,16 | 13,93 | 14,00 | 0,43% | - |
| 16.01.2025 | 13,73 | 13,95 | 13,73 | 13,94 | 1,46% | - |
| 15.01.2025 | 13,33 | 13,78 | 13,33 | 13,74 | 3,08% | - |
| 14.01.2025 | 13,34 | 13,49 | 13,29 | 13,33 | -0,11% | - |
| 13.01.2025 | 13,53 | 13,53 | 13,33 | 13,34 | -1,40% | - |
| 10.01.2025 | 13,50 | 13,76 | 13,50 | 13,53 | 0,11% | - |
| 09.01.2025 | 13,46 | 13,55 | 13,38 | 13,52 | 0,45% | - |
| 08.01.2025 | 13,62 | 13,81 | 13,45 | 13,46 | -1,18% | - |
| 07.01.2025 | 14,42 | 14,66 | 13,62 | 13,62 | -5,48% | - |
| 06.01.2025 | 14,42 | 14,60 | 14,37 | 14,41 | -0,07% | - |
| 03.01.2025 | 14,30 | 14,44 | 14,27 | 14,42 | 0,80% | - |
| 02.01.2025 | 14,16 | 14,33 | 14,15 | 14,30 | 1,02% | - |
| 30.12.2024 | 14,17 | 14,28 | 14,13 | 14,16 | -0,14% | - |
| 27.12.2024 | 13,96 | 14,18 | 13,81 | 14,18 | 1,65% | - |
| 23.12.2024 | 13,94 | 14,03 | 13,84 | 13,95 | 0,22% | - |
| 20.12.2024 | 13,93 | 13,97 | 13,74 | 13,92 | -0,36% | - |
| 19.12.2024 | 14,04 | 14,08 | 13,87 | 13,97 | -0,60% | - |
| 18.12.2024 | 14,00 | 14,12 | 13,98 | 14,05 | 0,43% | - |
| 17.12.2024 | 14,23 | 14,23 | 13,97 | 13,99 | -1,65% | - |
| 16.12.2024 | 14,24 | 14,25 | 14,11 | 14,23 | -0,18% | - |
| 13.12.2024 | 14,22 | 14,34 | 14,21 | 14,25 | 0,25% | - |
| 12.12.2024 | 14,35 | 14,40 | 14,16 | 14,22 | -0,94% | - |
| 11.12.2024 | 14,33 | 14,39 | 14,20 | 14,35 | 0,14% | - |
| 10.12.2024 | 14,35 | 14,40 | 14,25 | 14,33 | -0,21% | - |
| 09.12.2024 | 14,32 | 14,54 | 14,16 | 14,36 | 0,35% | - |
| 06.12.2024 | 14,33 | 14,40 | 14,28 | 14,31 | -0,14% | - |
| 05.12.2024 | 14,45 | 14,53 | 14,22 | 14,33 | -0,83% | - |
| 04.12.2024 | 14,19 | 14,51 | 14,17 | 14,45 | 1,83% | - |
| 03.12.2024 | 14,12 | 14,25 | 14,09 | 14,19 | 0,53% | - |
| 02.12.2024 | 14,10 | 14,21 | 13,96 | 14,12 | -0,11% | - |
| 29.11.2024 | 14,03 | 14,14 | 13,99 | 14,13 | 0,75% | - |
| 28.11.2024 | 14,05 | 14,17 | 13,98 | 14,03 | -0,14% | - |