17,430€
-0,34%
Echtzeit-Aktienkurs NCC B FRIA SK 8
Bid:
Ask:
Aktienkurse zur NCC B FRIA SK 8 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,49 | 17,69 | 17,42 | 17,43 | -0,34% | - |
| 11.11.2026 | 17,46 | 17,56 | 17,36 | 17,49 | 0,43% | - |
| 10.11.2026 | 17,46 | 17,73 | 17,34 | 17,42 | 0,20% | - |
| 09.11.2026 | 16,94 | 17,43 | 16,90 | 17,38 | 2,93% | - |
| 06.11.2026 | 16,79 | 17,11 | 16,70 | 16,89 | -1,80% | - |
| 05.11.2026 | 16,86 | 17,31 | 16,77 | 17,20 | 2,02% | - |
| 04.11.2026 | 16,79 | 17,06 | 16,70 | 16,86 | -2,18% | - |
| 03.11.2026 | 16,52 | 17,55 | 16,50 | 17,23 | 2,93% | - |
| 02.11.2026 | 16,57 | 16,81 | 16,38 | 16,74 | 2,70% | - |
| 30.10.2026 | 16,54 | 16,54 | 16,29 | 16,30 | -1,69% | - |
| 29.10.2026 | 16,45 | 16,65 | 16,33 | 16,58 | 0,76% | - |
| 28.10.2026 | 16,33 | 16,53 | 16,30 | 16,46 | 0,46% | - |
| 27.10.2026 | 16,11 | 16,45 | 16,07 | 16,38 | 1,68% | - |
| 26.10.2026 | 15,94 | 16,20 | 15,88 | 16,11 | 2,19% | - |
| 23.10.2026 | 15,51 | 15,77 | 15,51 | 15,77 | 1,03% | - |
| 22.10.2026 | 15,83 | 15,94 | 15,56 | 15,61 | -2,22% | - |
| 21.10.2026 | 15,81 | 16,04 | 15,71 | 15,96 | 0,92% | - |
| 20.10.2026 | 15,73 | 15,95 | 15,60 | 15,82 | 0,51% | - |
| 19.10.2026 | 15,60 | 15,85 | 15,58 | 15,74 | 0,38% | - |
| 16.10.2026 | 15,55 | 15,86 | 15,55 | 15,68 | 1,03% | - |
| 15.10.2026 | 15,66 | 15,80 | 15,45 | 15,52 | -1,15% | - |
| 14.10.2026 | 15,78 | 16,05 | 15,67 | 15,70 | -0,32% | - |
| 13.10.2026 | 15,43 | 15,80 | 15,43 | 15,75 | 1,81% | - |
| 12.10.2026 | 15,63 | 15,86 | 15,46 | 15,47 | -0,90% | - |
| 09.10.2026 | 15,91 | 15,97 | 15,58 | 15,61 | -1,70% | - |
| 08.10.2026 | 16,47 | 16,48 | 15,79 | 15,88 | -4,37% | 200,00 |
| 07.10.2026 | 15,44 | 16,91 | 15,39 | 16,60 | 6,99% | - |
| 06.10.2026 | 15,46 | 15,69 | 15,44 | 15,52 | 0,62% | - |
| 05.10.2026 | 15,71 | 15,73 | 15,30 | 15,42 | -1,97% | - |
| 02.10.2026 | 15,72 | 15,82 | 15,60 | 15,73 | 0,58% | - |
| 01.10.2026 | 15,76 | 15,80 | 15,53 | 15,64 | -0,89% | - |
| 30.09.2026 | 16,10 | 16,14 | 15,77 | 15,78 | -0,88% | - |
| 29.09.2026 | 16,19 | 16,19 | 15,91 | 15,92 | -1,85% | - |
| 28.09.2026 | 15,80 | 16,35 | 15,79 | 16,22 | 2,01% | - |
| 25.09.2026 | 15,69 | 16,07 | 15,67 | 15,90 | 1,08% | - |
| 24.09.2026 | 16,06 | 16,06 | 15,60 | 15,73 | -1,78% | - |
| 23.09.2026 | 16,08 | 16,11 | 15,90 | 16,02 | 0,00% | - |
| 22.09.2026 | 16,03 | 16,47 | 15,97 | 16,02 | -0,09% | 479,00 |
| 21.09.2026 | 15,82 | 16,05 | 15,82 | 16,03 | 1,30% | - |
| 18.09.2026 | 15,96 | 16,06 | 15,76 | 15,83 | -0,78% | - |
| 17.09.2026 | 15,88 | 16,17 | 15,84 | 15,95 | 1,27% | - |
| 16.09.2026 | 15,60 | 15,84 | 15,60 | 15,75 | 1,06% | - |
| 15.09.2026 | 15,44 | 15,61 | 15,39 | 15,59 | 0,48% | - |
| 14.09.2026 | 15,77 | 15,81 | 15,47 | 15,51 | -2,08% | - |
| 11.09.2026 | 15,66 | 15,90 | 15,66 | 15,84 | 1,12% | - |
| 10.09.2026 | 16,04 | 16,11 | 15,63 | 15,67 | -1,82% | - |
| 09.09.2026 | 16,21 | 16,32 | 15,90 | 15,96 | -1,94% | - |
| 08.09.2026 | 16,20 | 16,43 | 16,16 | 16,27 | 0,25% | - |
| 07.09.2026 | 16,24 | 16,31 | 16,14 | 16,23 | 0,12% | - |
| 04.09.2026 | 16,19 | 16,29 | 16,03 | 16,21 | 0,15% | - |
| 03.09.2026 | 15,75 | 16,33 | 15,70 | 16,19 | 2,86% | - |
| 02.09.2026 | 15,98 | 16,05 | 15,71 | 15,74 | -1,56% | - |
| 01.09.2026 | 16,13 | 16,22 | 15,95 | 15,99 | -0,68% | - |
| 31.08.2026 | 16,29 | 16,35 | 16,10 | 16,10 | -1,44% | - |
| 28.08.2026 | 16,33 | 16,55 | 16,26 | 16,33 | 0,65% | - |
| 27.08.2026 | 16,03 | 16,25 | 15,98 | 16,23 | 1,56% | - |
| 26.08.2026 | 16,09 | 16,19 | 15,96 | 15,98 | -0,50% | - |
| 25.08.2026 | 15,89 | 16,24 | 15,89 | 16,06 | 0,94% | - |
| 24.08.2026 | 15,83 | 16,07 | 15,77 | 15,91 | 0,38% | - |
| 21.08.2026 | 15,96 | 16,03 | 15,76 | 15,85 | -0,25% | - |
| 20.08.2026 | 15,85 | 16,11 | 15,84 | 15,89 | 0,19% | - |
| 19.08.2026 | 15,77 | 15,98 | 15,77 | 15,86 | 0,09% | - |
| 18.08.2026 | 15,94 | 16,11 | 15,79 | 15,84 | -1,19% | - |
| 17.08.2026 | 16,15 | 16,21 | 16,01 | 16,03 | -0,71% | - |
| 14.08.2026 | 16,11 | 16,27 | 16,08 | 16,15 | 0,12% | - |
| 13.08.2026 | 15,91 | 16,17 | 15,86 | 16,13 | 1,45% | - |
| 12.08.2026 | 15,82 | 16,02 | 15,82 | 15,90 | 0,54% | - |
| 11.08.2026 | 15,65 | 15,94 | 15,60 | 15,81 | 1,28% | - |
| 10.08.2026 | 15,90 | 15,92 | 15,59 | 15,61 | -1,64% | - |
| 07.08.2026 | 15,90 | 16,01 | 15,81 | 15,87 | -0,06% | - |
| 06.08.2026 | 15,87 | 16,05 | 15,81 | 15,88 | 0,00% | - |
| 05.08.2026 | 15,63 | 15,94 | 15,56 | 15,88 | 1,70% | - |
| 04.08.2026 | 15,46 | 15,62 | 15,38 | 15,62 | 1,10% | - |
| 03.08.2026 | 15,51 | 15,79 | 15,34 | 15,45 | -0,45% | - |
| 31.07.2026 | 15,55 | 15,75 | 15,39 | 15,52 | 0,10% | - |
| 30.07.2026 | 15,18 | 15,55 | 15,15 | 15,50 | 1,51% | - |
| 29.07.2026 | 15,33 | 15,39 | 15,15 | 15,27 | -0,42% | - |
| 28.07.2026 | 15,34 | 15,58 | 15,24 | 15,34 | 0,33% | - |
| 27.07.2026 | 15,41 | 15,71 | 15,27 | 15,29 | -0,75% | - |
| 24.07.2026 | 15,32 | 15,49 | 15,20 | 15,40 | 0,92% | - |
| 23.07.2026 | 15,50 | 15,57 | 15,23 | 15,26 | -2,12% | - |
| 22.07.2026 | 15,38 | 15,60 | 15,25 | 15,59 | 1,46% | - |
| 21.07.2026 | 15,26 | 15,47 | 15,26 | 15,37 | 0,03% | - |
| 20.07.2026 | 15,38 | 15,60 | 15,31 | 15,36 | -0,03% | - |
| 17.07.2026 | 15,27 | 15,47 | 15,16 | 15,37 | -1,00% | - |
| 16.07.2026 | 15,72 | 15,82 | 15,43 | 15,52 | -1,15% | - |
| 15.07.2026 | 15,53 | 15,84 | 15,40 | 15,70 | 1,19% | - |
| 14.07.2026 | 16,37 | 16,39 | 15,36 | 15,52 | -5,91% | - |
| 13.07.2026 | 16,62 | 16,62 | 16,21 | 16,49 | -0,54% | - |
| 10.07.2026 | 16,96 | 17,03 | 16,55 | 16,58 | -2,38% | - |
| 09.07.2026 | 17,12 | 17,13 | 16,88 | 16,99 | -0,35% | - |
| 08.07.2026 | 17,45 | 17,45 | 16,77 | 17,05 | -2,24% | - |
| 07.07.2026 | 17,62 | 17,88 | 17,43 | 17,44 | -1,61% | - |
| 06.07.2026 | 17,63 | 17,96 | 17,58 | 17,72 | 0,54% | - |
| 03.07.2026 | 17,30 | 17,70 | 17,30 | 17,63 | 2,71% | - |
| 02.07.2026 | 17,11 | 17,31 | 16,80 | 17,16 | 0,26% | - |
| 01.07.2026 | 17,20 | 17,22 | 16,96 | 17,12 | -0,75% | - |
| 30.06.2026 | 17,32 | 17,41 | 17,17 | 17,25 | -0,23% | - |
| 29.06.2026 | 17,44 | 17,47 | 17,16 | 17,29 | -0,40% | - |
| 26.06.2026 | 17,54 | 17,59 | 17,28 | 17,36 | -1,34% | - |