15,725€
-0,94%
Echtzeit-Aktienkurs net digital AG
Bid:
Ask:
Aktienkurse zur net digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 15,75 | 15,80 | 15,23 | 15,68 | -0,32% | - |
| 04.05.2026 | 14,95 | 15,85 | 14,95 | 15,73 | 5,01% | 1.476,00 |
| 30.04.2026 | 14,70 | 15,63 | 14,65 | 14,98 | 1,53% | 2.000,00 |
| 29.04.2026 | 14,55 | 14,85 | 14,55 | 14,75 | 0,34% | 980,00 |
| 28.04.2026 | 14,83 | 14,90 | 14,58 | 14,70 | -1,18% | 3.347,00 |
| 27.04.2026 | 14,33 | 16,35 | 14,28 | 14,88 | 3,84% | 2.886,00 |
| 24.04.2026 | 14,30 | 14,53 | 14,23 | 14,33 | -0,69% | - |
| 23.04.2026 | 14,45 | 14,58 | 14,20 | 14,43 | 1,76% | 1.788,00 |
| 22.04.2026 | 14,35 | 14,60 | 14,18 | 14,18 | -0,70% | 3.120,00 |
| 21.04.2026 | 14,75 | 14,80 | 14,10 | 14,28 | -3,06% | 1.501,00 |
| 20.04.2026 | 14,75 | 15,65 | 14,63 | 14,73 | -1,17% | 2.214,00 |
| 17.04.2026 | 14,48 | 15,38 | 14,43 | 14,90 | 3,29% | 1.076,00 |
| 16.04.2026 | 14,78 | 14,80 | 13,40 | 14,43 | -2,04% | 3.402,00 |
| 15.04.2026 | 14,50 | 15,18 | 14,48 | 14,73 | 0,68% | 2.528,00 |
| 14.04.2026 | 14,65 | 14,80 | 14,38 | 14,63 | -0,17% | 1.414,00 |
| 13.04.2026 | 14,38 | 14,90 | 14,38 | 14,65 | 1,03% | 20,00 |
| 10.04.2026 | 14,60 | 15,53 | 14,48 | 14,50 | -0,68% | 1.360,00 |
| 09.04.2026 | 14,00 | 14,68 | 13,55 | 14,60 | 4,10% | 1.624,00 |
| 08.04.2026 | 13,80 | 14,35 | 13,58 | 14,03 | 2,00% | 973,00 |
| 07.04.2026 | 13,60 | 13,85 | 13,60 | 13,75 | 0,73% | 616,00 |
| 02.04.2026 | 13,40 | 13,65 | 13,15 | 13,65 | -0,73% | 2.340,00 |
| 01.04.2026 | 13,75 | 13,80 | 13,30 | 13,75 | 0,36% | 1.502,00 |
| 31.03.2026 | 13,90 | 13,90 | 12,85 | 13,70 | -0,72% | 3.988,00 |
| 30.03.2026 | 13,60 | 13,85 | 13,35 | 13,80 | 1,47% | 3.112,00 |
| 27.03.2026 | 13,90 | 14,00 | 13,15 | 13,60 | -1,81% | 1.977,00 |
| 26.03.2026 | 13,80 | 14,15 | 13,60 | 13,85 | -0,36% | 4.060,00 |
| 25.03.2026 | 14,45 | 14,45 | 12,95 | 13,90 | -2,11% | 2.530,00 |
| 24.03.2026 | 14,75 | 14,75 | 13,40 | 14,20 | -5,65% | 2.388,00 |
| 23.03.2026 | 14,20 | 15,20 | 13,20 | 15,05 | 4,88% | 1.750,00 |
| 20.03.2026 | 13,70 | 14,60 | 12,95 | 14,35 | 4,36% | 2.716,00 |
| 19.03.2026 | 13,90 | 13,95 | 13,25 | 13,75 | -0,72% | 1.628,00 |
| 18.03.2026 | 14,00 | 14,15 | 13,85 | 13,85 | -0,72% | 505,00 |
| 17.03.2026 | 13,90 | 14,15 | 13,85 | 13,95 | 0,00% | 175,00 |
| 16.03.2026 | 13,70 | 14,15 | 13,55 | 13,95 | 2,95% | 992,00 |
| 13.03.2026 | 14,20 | 14,40 | 12,75 | 13,55 | -4,91% | 3.252,00 |
| 12.03.2026 | 14,60 | 14,60 | 14,00 | 14,25 | -2,06% | 1.521,00 |
| 11.03.2026 | 14,30 | 14,85 | 14,30 | 14,55 | 1,04% | 650,00 |
| 10.03.2026 | 14,95 | 15,00 | 14,15 | 14,40 | -4,00% | 2.750,00 |
| 09.03.2026 | 14,70 | 15,05 | 14,60 | 15,00 | -0,33% | 361,00 |
| 06.03.2026 | 15,25 | 15,25 | 14,40 | 15,05 | -0,66% | 112,00 |
| 05.03.2026 | 14,60 | 15,50 | 14,60 | 15,15 | 5,21% | 1.436,00 |
| 04.03.2026 | 14,95 | 15,00 | 14,10 | 14,40 | -2,70% | 1.965,00 |
| 03.03.2026 | 15,60 | 15,70 | 14,60 | 14,80 | -5,43% | 2.288,00 |
| 02.03.2026 | 15,45 | 15,85 | 15,35 | 15,65 | -0,32% | 5.077,00 |
| 27.02.2026 | 16,55 | 16,55 | 15,45 | 15,70 | -4,85% | 814,00 |
| 26.02.2026 | 16,05 | 16,70 | 16,00 | 16,50 | 2,17% | 1.545,00 |
| 25.02.2026 | 16,45 | 16,45 | 16,05 | 16,15 | -1,52% | 87,00 |
| 24.02.2026 | 16,45 | 16,50 | 16,35 | 16,40 | 0,31% | 1.700,00 |
| 23.02.2026 | 16,50 | 16,60 | 16,30 | 16,35 | -0,91% | 2.627,00 |
| 20.02.2026 | 16,70 | 16,70 | 16,30 | 16,50 | -2,08% | 893,00 |
| 19.02.2026 | 16,70 | 17,00 | 16,35 | 16,85 | -0,30% | 1.119,00 |
| 18.02.2026 | 16,90 | 17,50 | 16,35 | 16,90 | 0,90% | 24.797,00 |
| 17.02.2026 | 16,85 | 16,95 | 16,70 | 16,75 | -1,18% | 360,00 |
| 16.02.2026 | 16,90 | 17,00 | 16,60 | 16,95 | 0,30% | 1.075,00 |
| 13.02.2026 | 17,20 | 17,25 | 16,65 | 16,90 | -2,03% | 1.456,00 |
| 12.02.2026 | 17,20 | 17,40 | 17,05 | 17,25 | 0,58% | 1.622,00 |
| 11.02.2026 | 17,65 | 17,85 | 17,05 | 17,15 | -3,92% | 2.087,00 |
| 10.02.2026 | 17,70 | 18,55 | 17,20 | 17,85 | 1,13% | 6.032,00 |
| 09.02.2026 | 15,60 | 17,85 | 15,35 | 17,65 | 13,14% | 6.002,00 |
| 06.02.2026 | 16,05 | 16,20 | 15,45 | 15,60 | -3,11% | 2.380,00 |
| 05.02.2026 | 16,40 | 17,20 | 15,45 | 16,10 | -1,53% | 3.889,00 |
| 04.02.2026 | 16,90 | 17,05 | 16,20 | 16,35 | -2,97% | 5.134,00 |
| 03.02.2026 | 16,65 | 17,10 | 16,45 | 16,85 | 1,51% | 2.830,00 |
| 02.02.2026 | 17,15 | 17,25 | 16,40 | 16,60 | -2,64% | 3.688,00 |
| 30.01.2026 | 17,20 | 17,45 | 16,90 | 17,05 | -1,45% | 395,00 |
| 29.01.2026 | 17,80 | 18,05 | 17,15 | 17,30 | -2,26% | 220,00 |
| 28.01.2026 | 17,70 | 18,30 | 17,40 | 17,70 | 0,28% | 4.936,00 |
| 27.01.2026 | 17,50 | 19,35 | 17,35 | 17,65 | 0,57% | 3.021,00 |
| 26.01.2026 | 17,80 | 17,80 | 16,85 | 17,55 | -1,13% | 5.570,00 |
| 23.01.2026 | 17,80 | 18,15 | 17,75 | 17,75 | -1,11% | 450,00 |
| 22.01.2026 | 17,55 | 18,55 | 17,20 | 17,95 | 1,99% | 1.529,00 |
| 21.01.2026 | 17,80 | 18,05 | 17,35 | 17,60 | 0,00% | 734,00 |
| 20.01.2026 | 17,40 | 18,00 | 17,40 | 17,60 | 0,00% | 1.778,00 |
| 19.01.2026 | 17,50 | 18,65 | 17,50 | 17,60 | -0,28% | 2.309,00 |
| 16.01.2026 | 17,70 | 17,80 | 17,55 | 17,65 | -1,12% | 231,00 |
| 15.01.2026 | 17,70 | 18,40 | 17,70 | 17,85 | 0,85% | 2.800,00 |
| 14.01.2026 | 17,55 | 17,90 | 17,00 | 17,70 | 0,85% | 1.864,00 |
| 13.01.2026 | 18,25 | 18,65 | 16,60 | 17,55 | -3,04% | 1.828,00 |
| 12.01.2026 | 18,00 | 18,60 | 17,75 | 18,10 | 0,56% | 1.801,00 |
| 09.01.2026 | 17,95 | 18,80 | 16,95 | 18,00 | 0,28% | 700,00 |
| 08.01.2026 | 18,55 | 18,55 | 17,50 | 17,95 | -2,97% | 2.961,00 |
| 07.01.2026 | 18,00 | 19,05 | 18,00 | 18,50 | 2,78% | 698,00 |
| 06.01.2026 | 17,70 | 18,95 | 17,30 | 18,00 | 0,84% | 1.248,00 |
| 05.01.2026 | 17,05 | 18,85 | 16,70 | 17,85 | 4,08% | 2.477,00 |
| 02.01.2026 | 17,50 | 17,50 | 16,95 | 17,15 | -1,72% | 939,00 |
| 30.12.2025 | 17,35 | 17,85 | 16,55 | 17,45 | 0,58% | 1.025,00 |
| 29.12.2025 | 17,30 | 18,05 | 17,10 | 17,35 | 1,17% | 3.147,00 |
| 23.12.2025 | 16,80 | 18,20 | 16,55 | 17,15 | 1,18% | 5.920,00 |
| 22.12.2025 | 17,05 | 17,80 | 16,85 | 16,95 | 0,00% | 90,00 |
| 19.12.2025 | 17,00 | 17,80 | 16,35 | 16,95 | -0,29% | 7.070,00 |
| 18.12.2025 | 17,80 | 18,00 | 16,60 | 17,00 | -4,23% | 2.640,00 |
| 17.12.2025 | 18,50 | 18,50 | 17,30 | 17,75 | -3,53% | 2.408,00 |
| 16.12.2025 | 18,60 | 18,70 | 18,25 | 18,40 | -0,81% | 2.700,00 |
| 15.12.2025 | 19,45 | 19,55 | 18,55 | 18,55 | 1,09% | 697,00 |
| 12.12.2025 | 18,40 | 18,60 | 18,00 | 18,35 | 0,55% | 3.268,00 |
| 11.12.2025 | 17,85 | 18,35 | 17,70 | 18,25 | 1,96% | 850,00 |
| 10.12.2025 | 18,20 | 18,25 | 17,80 | 17,90 | -1,38% | 2.323,00 |
| 09.12.2025 | 17,40 | 18,95 | 17,40 | 18,15 | 3,71% | 2.657,00 |
| 08.12.2025 | 17,45 | 17,60 | 17,45 | 17,50 | -0,28% | 1.187,00 |
| 05.12.2025 | 17,50 | 17,70 | 17,40 | 17,55 | 0,00% | 952,00 |