21,180€
1,97%
Echtzeit-Aktienkurs NCC B FRIA SK 8
Bid:
Ask:
Aktienkurse zur NCC B FRIA SK 8 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 20,77 | 21,35 | 20,77 | 21,26 | 2,36% | - |
| 16.04.2026 | 20,62 | 20,86 | 20,58 | 20,77 | 1,12% | - |
| 15.04.2026 | 20,77 | 20,92 | 20,43 | 20,54 | -0,68% | - |
| 14.04.2026 | 20,93 | 21,03 | 20,66 | 20,68 | -1,24% | - |
| 13.04.2026 | 20,44 | 20,97 | 20,40 | 20,94 | 1,01% | - |
| 10.04.2026 | 20,21 | 20,85 | 20,13 | 20,73 | 4,22% | - |
| 09.04.2026 | 19,97 | 20,08 | 19,83 | 19,89 | -0,43% | - |
| 08.04.2026 | 19,49 | 20,25 | 19,49 | 19,98 | 5,19% | - |
| 07.04.2026 | 19,08 | 19,30 | 18,79 | 18,99 | -0,60% | - |
| 02.04.2026 | 19,25 | 19,25 | 18,74 | 19,11 | -1,44% | - |
| 01.04.2026 | 19,04 | 19,53 | 19,04 | 19,39 | 1,60% | - |
| 31.03.2026 | 18,37 | 19,23 | 18,34 | 19,08 | 3,58% | - |
| 30.03.2026 | 18,03 | 18,52 | 17,96 | 18,42 | 2,36% | - |
| 27.03.2026 | 18,62 | 18,74 | 17,75 | 18,00 | -3,20% | - |
| 26.03.2026 | 18,77 | 18,84 | 18,50 | 18,59 | -1,38% | - |
| 25.03.2026 | 18,93 | 19,14 | 18,71 | 18,85 | -0,45% | - |
| 24.03.2026 | 18,73 | 18,97 | 18,58 | 18,94 | -0,45% | - |
| 23.03.2026 | 18,82 | 19,30 | 17,98 | 19,02 | 0,77% | - |
| 20.03.2026 | 19,23 | 19,52 | 18,77 | 18,88 | -1,87% | - |
| 19.03.2026 | 19,32 | 19,37 | 18,89 | 19,24 | -0,29% | - |
| 18.03.2026 | 19,64 | 19,79 | 19,29 | 19,29 | -0,98% | - |
| 17.03.2026 | 19,60 | 19,71 | 19,45 | 19,48 | -1,17% | - |
| 16.03.2026 | 19,52 | 19,81 | 19,36 | 19,71 | 2,05% | - |
| 13.03.2026 | 19,67 | 19,89 | 19,29 | 19,32 | -2,05% | - |
| 12.03.2026 | 19,91 | 19,93 | 19,64 | 19,72 | -1,15% | - |
| 11.03.2026 | 19,99 | 20,27 | 19,85 | 19,95 | -0,27% | - |
| 10.03.2026 | 19,72 | 20,48 | 19,68 | 20,01 | 1,55% | - |
| 09.03.2026 | 19,79 | 19,87 | 19,07 | 19,70 | -1,55% | - |
| 06.03.2026 | 19,95 | 20,17 | 19,60 | 20,01 | 1,06% | - |
| 05.03.2026 | 20,39 | 20,39 | 19,72 | 19,80 | -2,17% | - |
| 04.03.2026 | 19,80 | 20,31 | 19,49 | 20,24 | 3,64% | - |
| 03.03.2026 | 20,21 | 20,21 | 19,34 | 19,53 | -4,22% | - |
| 02.03.2026 | 20,39 | 20,53 | 20,00 | 20,39 | -0,78% | - |
| 27.02.2026 | 21,15 | 21,19 | 20,55 | 20,55 | -1,20% | - |
| 26.02.2026 | 21,11 | 21,19 | 20,80 | 20,80 | -1,42% | - |
| 25.02.2026 | 21,41 | 21,49 | 21,00 | 21,10 | -1,45% | - |
| 24.02.2026 | 20,57 | 21,48 | 20,51 | 21,41 | 4,18% | - |
| 23.02.2026 | 20,88 | 20,89 | 20,54 | 20,55 | -1,25% | - |
| 20.02.2026 | 20,61 | 20,99 | 20,52 | 20,81 | 1,22% | - |
| 19.02.2026 | 20,70 | 20,73 | 20,38 | 20,56 | -0,63% | - |
| 18.02.2026 | 20,31 | 20,76 | 20,27 | 20,69 | 2,48% | - |
| 17.02.2026 | 20,31 | 20,37 | 20,15 | 20,19 | -0,59% | - |
| 16.02.2026 | 20,42 | 20,54 | 20,18 | 20,31 | -0,49% | - |
| 13.02.2026 | 20,34 | 20,64 | 20,18 | 20,41 | -1,83% | - |
| 12.02.2026 | 20,86 | 20,95 | 20,69 | 20,79 | -1,52% | - |
| 11.02.2026 | 21,06 | 21,28 | 20,99 | 21,11 | 0,29% | - |
| 10.02.2026 | 21,61 | 21,62 | 20,91 | 21,05 | -2,05% | - |
| 09.02.2026 | 21,56 | 21,65 | 21,16 | 21,49 | -0,32% | - |
| 06.02.2026 | 19,91 | 21,58 | 19,87 | 21,56 | 8,21% | 1.500,00 |
| 05.02.2026 | 22,10 | 22,12 | 19,50 | 19,93 | -9,51% | - |
| 04.02.2026 | 22,09 | 22,43 | 21,97 | 22,02 | 0,05% | - |
| 03.02.2026 | 22,05 | 22,31 | 21,96 | 22,01 | 0,92% | - |
| 02.02.2026 | 21,39 | 21,87 | 21,33 | 21,81 | -0,05% | 200,00 |
| 30.01.2026 | 21,80 | 21,96 | 21,73 | 21,82 | 0,18% | - |
| 29.01.2026 | 21,62 | 21,88 | 21,62 | 21,78 | 0,79% | - |
| 28.01.2026 | 21,66 | 21,69 | 21,43 | 21,61 | 0,98% | - |
| 27.01.2026 | 21,44 | 21,53 | 21,34 | 21,40 | -0,19% | - |
| 26.01.2026 | 21,32 | 21,55 | 21,22 | 21,44 | 0,37% | - |
| 23.01.2026 | 21,34 | 21,47 | 21,16 | 21,36 | 0,90% | - |
| 22.01.2026 | 20,56 | 21,17 | 20,54 | 21,17 | 3,02% | - |
| 21.01.2026 | 20,64 | 20,80 | 20,36 | 20,55 | -0,44% | - |
| 20.01.2026 | 20,84 | 20,84 | 20,38 | 20,64 | -0,63% | - |
| 19.01.2026 | 21,36 | 21,36 | 20,74 | 20,77 | -2,99% | - |
| 16.01.2026 | 21,30 | 21,53 | 21,22 | 21,41 | 0,33% | - |
| 15.01.2026 | 21,08 | 21,41 | 21,05 | 21,34 | -0,09% | - |
| 14.01.2026 | 21,40 | 21,51 | 21,30 | 21,36 | 0,71% | - |
| 13.01.2026 | 21,50 | 21,62 | 21,17 | 21,21 | -1,16% | - |
| 12.01.2026 | 21,46 | 21,59 | 21,31 | 21,46 | 0,70% | - |
| 09.01.2026 | 21,22 | 21,38 | 21,21 | 21,31 | -0,33% | - |
| 08.01.2026 | 21,54 | 21,64 | 21,33 | 21,38 | -0,33% | - |
| 07.01.2026 | 20,70 | 21,59 | 20,70 | 21,45 | 3,52% | - |
| 06.01.2026 | 20,68 | 20,72 | 20,68 | 20,72 | 0,53% | - |
| 05.01.2026 | 20,29 | 20,64 | 20,29 | 20,61 | 1,28% | - |
| 02.01.2026 | 20,32 | 20,50 | 20,14 | 20,35 | 0,59% | - |
| 30.12.2025 | 20,34 | 20,38 | 20,12 | 20,23 | 0,20% | - |
| 29.12.2025 | 19,97 | 20,26 | 19,94 | 20,19 | 1,71% | - |
| 23.12.2025 | 19,87 | 19,98 | 19,74 | 19,85 | 0,43% | - |
| 22.12.2025 | 19,59 | 19,88 | 19,59 | 19,77 | 1,26% | - |
| 19.12.2025 | 19,66 | 19,76 | 19,51 | 19,52 | 0,21% | - |
| 18.12.2025 | 19,48 | 19,57 | 19,43 | 19,48 | 0,05% | - |
| 17.12.2025 | 19,66 | 19,76 | 19,44 | 19,47 | -0,66% | - |
| 16.12.2025 | 19,55 | 19,68 | 19,44 | 19,60 | 0,36% | - |
| 15.12.2025 | 19,66 | 19,82 | 19,53 | 19,53 | -1,26% | - |
| 12.12.2025 | 19,97 | 20,08 | 19,75 | 19,78 | -0,48% | - |
| 11.12.2025 | 19,83 | 19,98 | 19,76 | 19,88 | -0,03% | - |
| 10.12.2025 | 20,16 | 20,26 | 19,85 | 19,88 | -1,22% | - |
| 09.12.2025 | 19,90 | 20,18 | 19,79 | 20,13 | 1,31% | - |
| 08.12.2025 | 19,96 | 20,08 | 19,83 | 19,87 | -1,32% | - |
| 05.12.2025 | 20,11 | 20,23 | 20,03 | 20,13 | 0,73% | - |
| 04.12.2025 | 19,97 | 20,09 | 19,84 | 19,99 | 0,50% | - |
| 03.12.2025 | 19,67 | 20,00 | 19,67 | 19,89 | 0,81% | - |
| 02.12.2025 | 19,76 | 19,82 | 19,67 | 19,73 | 0,79% | - |
| 01.12.2025 | 19,76 | 19,80 | 19,51 | 19,57 | -1,16% | - |
| 28.11.2025 | 19,61 | 19,82 | 19,52 | 19,80 | 1,07% | - |
| 27.11.2025 | 19,51 | 19,65 | 19,49 | 19,59 | 0,41% | - |
| 26.11.2025 | 19,52 | 19,77 | 19,36 | 19,51 | 0,64% | - |
| 25.11.2025 | 19,28 | 19,45 | 19,17 | 19,39 | 1,36% | - |
| 24.11.2025 | 18,82 | 19,15 | 18,81 | 19,13 | 3,46% | - |
| 21.11.2025 | 18,76 | 18,78 | 18,37 | 18,49 | -2,35% | - |
| 20.11.2025 | 18,85 | 19,00 | 18,67 | 18,93 | 0,61% | - |