29,900€
-2,29%
Echtzeit-Aktienkurs net digital AG
Bid:
Ask:
Aktienkurse zur net digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 30,55 | 30,55 | 30,55 | 30,55 | -0,16% | 32,00 |
| 20.10.2026 | 30,45 | 30,80 | 30,00 | 30,60 | 1,49% | 503,00 |
| 19.10.2026 | 31,00 | 31,00 | 29,10 | 30,15 | -2,11% | 1.393,00 |
| 16.10.2026 | 29,20 | 31,40 | 28,80 | 30,80 | 6,21% | 1.572,00 |
| 15.10.2026 | 29,05 | 29,10 | 29,00 | 29,00 | 3,57% | - |
| 14.10.2026 | 28,10 | 28,55 | 27,85 | 28,00 | 0,00% | 233,00 |
| 13.10.2026 | 28,50 | 28,60 | 27,95 | 28,00 | -1,75% | 235,00 |
| 12.10.2026 | 27,50 | 29,60 | 27,35 | 28,50 | 3,64% | 347,00 |
| 09.10.2026 | 27,80 | 27,80 | 27,30 | 27,50 | -0,72% | 814,00 |
| 08.10.2026 | 27,40 | 27,70 | 26,05 | 27,70 | 0,00% | 220,00 |
| 07.10.2026 | 28,60 | 28,60 | 26,50 | 27,70 | -2,64% | 182,00 |
| 06.10.2026 | 26,20 | 28,75 | 26,20 | 28,45 | 8,17% | 816,00 |
| 05.10.2026 | 25,85 | 27,55 | 24,95 | 26,30 | 1,94% | 2.480,00 |
| 02.10.2026 | 26,30 | 27,10 | 25,25 | 25,80 | -0,39% | 1.191,00 |
| 01.10.2026 | 27,90 | 27,95 | 24,90 | 25,90 | -7,00% | 3.595,00 |
| 30.09.2026 | 28,30 | 29,05 | 27,30 | 27,85 | -2,45% | 1.215,00 |
| 29.09.2026 | 29,30 | 29,35 | 26,50 | 28,55 | -3,38% | 3.515,00 |
| 28.09.2026 | 28,75 | 29,80 | 26,40 | 29,55 | 3,14% | 10.450,00 |
| 25.09.2026 | 25,10 | 29,25 | 24,95 | 28,65 | 11,70% | 4.639,00 |
| 24.09.2026 | 24,95 | 25,80 | 24,45 | 25,65 | 4,06% | 4.862,00 |
| 23.09.2026 | 25,35 | 27,35 | 24,20 | 24,65 | -5,01% | 816,00 |
| 22.09.2026 | 24,50 | 26,60 | 24,35 | 25,95 | 2,37% | 1.605,00 |
| 21.09.2026 | 23,80 | 27,25 | 22,20 | 25,35 | 6,74% | 1.877,00 |
| 18.09.2026 | 21,50 | 23,85 | 21,40 | 23,75 | 11,24% | 4.054,00 |
| 17.09.2026 | 21,05 | 21,70 | 21,05 | 21,35 | 0,95% | 3.108,00 |
| 16.09.2026 | 21,20 | 22,25 | 21,10 | 21,15 | 0,24% | 1.469,00 |
| 15.09.2026 | 19,15 | 22,85 | 18,98 | 21,10 | 10,91% | 3.591,00 |
| 14.09.2026 | 19,45 | 19,50 | 18,40 | 19,03 | -1,81% | 734,00 |
| 11.09.2026 | 18,90 | 19,90 | 18,53 | 19,38 | 0,39% | 1.337,00 |
| 10.09.2026 | 19,33 | 19,63 | 19,13 | 19,30 | 1,05% | 3.736,00 |
| 09.09.2026 | 18,70 | 20,08 | 18,65 | 19,10 | 3,10% | 1.789,00 |
| 08.09.2026 | 18,65 | 18,85 | 18,53 | 18,53 | -0,80% | 2.272,00 |
| 07.09.2026 | 18,65 | 18,88 | 18,15 | 18,68 | 0,27% | 1.195,00 |
| 04.09.2026 | 19,23 | 19,25 | 17,98 | 18,63 | -2,99% | 575,00 |
| 03.09.2026 | 18,95 | 19,70 | 18,75 | 19,20 | 2,26% | 2.527,00 |
| 02.09.2026 | 17,93 | 19,08 | 17,83 | 18,78 | 5,77% | 1.254,00 |
| 01.09.2026 | 18,63 | 18,68 | 17,38 | 17,75 | -4,57% | 4.226,00 |
| 31.08.2026 | 18,80 | 19,03 | 18,50 | 18,60 | -0,80% | 1.490,00 |
| 28.08.2026 | 18,88 | 18,95 | 18,63 | 18,75 | -0,40% | 616,00 |
| 27.08.2026 | 19,10 | 19,23 | 18,70 | 18,83 | -1,18% | 3.463,00 |
| 26.08.2026 | 19,28 | 19,38 | 18,88 | 19,05 | 2,42% | 1.494,00 |
| 25.08.2026 | 16,75 | 19,95 | 16,75 | 18,60 | 9,25% | 2.151,00 |
| 24.08.2026 | 16,78 | 17,13 | 16,30 | 17,03 | 1,34% | 700,00 |
| 21.08.2026 | 16,70 | 17,35 | 16,63 | 16,80 | -0,30% | 1.064,00 |
| 20.08.2026 | 16,73 | 16,88 | 16,63 | 16,85 | -0,15% | 372,00 |
| 19.08.2026 | 16,93 | 16,95 | 16,75 | 16,88 | 7,66% | - |
| 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 |