1,213€
1,25%
Echtzeit-Aktienkurs NetMedia Group S.A.
Bid:
Ask:
Aktienkurse zur NetMedia Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,09 | 1,23 | 1,09 | 1,23 | 2,25% | - |
| 05.06.2025 | 1,08 | 1,20 | 1,08 | 1,20 | 0,25% | - |
| 04.06.2025 | 1,08 | 1,20 | 1,08 | 1,20 | 2,14% | - |
| 03.06.2025 | 1,04 | 1,22 | 1,04 | 1,17 | 4,65% | - |
| 02.06.2025 | 1,21 | 1,31 | 1,11 | 1,12 | -14,66% | - |
| 30.05.2025 | 1,20 | 1,31 | 1,20 | 1,31 | 0,38% | - |
| 29.05.2025 | 1,20 | 1,31 | 1,20 | 1,31 | 0,00% | - |
| 28.05.2025 | 1,21 | 1,33 | 1,21 | 1,31 | -0,61% | - |
| 27.05.2025 | 1,33 | 1,33 | 1,28 | 1,31 | -1,50% | - |
| 26.05.2025 | 1,24 | 1,34 | 1,24 | 1,33 | -0,37% | - |
| 23.05.2025 | 1,30 | 1,37 | 1,30 | 1,34 | -2,19% | - |
| 22.05.2025 | 1,41 | 1,41 | 1,34 | 1,37 | -2,98% | - |
| 21.05.2025 | 1,33 | 1,43 | 1,33 | 1,41 | -0,84% | - |
| 20.05.2025 | 1,33 | 1,46 | 1,33 | 1,42 | -0,42% | - |
| 19.05.2025 | 1,32 | 1,48 | 1,32 | 1,43 | 0,21% | - |
| 16.05.2025 | 1,31 | 1,43 | 1,31 | 1,43 | 1,21% | - |
| 15.05.2025 | 1,45 | 1,45 | 1,40 | 1,41 | -2,56% | - |
| 14.05.2025 | 1,51 | 1,51 | 1,43 | 1,45 | -4,18% | - |
| 13.05.2025 | 1,37 | 1,51 | 1,37 | 1,51 | 0,13% | - |
| 12.05.2025 | 1,52 | 1,52 | 1,50 | 1,51 | -0,20% | - |
| 09.05.2025 | 1,35 | 1,54 | 1,35 | 1,51 | 0,80% | - |
| 08.05.2025 | 1,56 | 1,56 | 1,44 | 1,50 | -4,22% | - |
| 07.05.2025 | 1,42 | 1,56 | 1,42 | 1,56 | 2,36% | - |
| 06.05.2025 | 1,42 | 1,53 | 1,42 | 1,53 | 0,73% | - |
| 05.05.2025 | 1,44 | 1,56 | 1,44 | 1,52 | -3,50% | - |
| 02.05.2025 | 1,43 | 1,64 | 1,43 | 1,57 | 3,90% | - |
| 30.04.2025 | 1,53 | 1,53 | 1,51 | 1,51 | 10,53% | - |
| 29.04.2025 | 1,30 | 1,38 | 1,30 | 1,37 | -0,07% | - |
| 28.04.2025 | 1,28 | 1,37 | 1,28 | 1,37 | 0,22% | - |
| 25.04.2025 | 1,37 | 1,37 | 1,35 | 1,37 | -0,15% | - |
| 24.04.2025 | 1,37 | 1,37 | 1,34 | 1,37 | 1,63% | - |
| 23.04.2025 | 1,38 | 1,38 | 1,35 | 1,35 | -1,82% | - |
| 22.04.2025 | 1,37 | 1,37 | 1,36 | 1,37 | 0,44% | - |
| 17.04.2025 | 1,29 | 1,38 | 1,29 | 1,37 | -0,80% | - |
| 16.04.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 0,36% | - |
| 15.04.2025 | 1,26 | 1,37 | 1,26 | 1,37 | 0,44% | - |
| 14.04.2025 | 1,30 | 1,41 | 1,30 | 1,37 | -2,36% | - |
| 11.04.2025 | 1,30 | 1,42 | 1,30 | 1,40 | -1,62% | - |
| 10.04.2025 | 1,40 | 1,43 | 1,40 | 1,42 | 1,72% | - |
| 09.04.2025 | 1,34 | 1,43 | 1,34 | 1,40 | -2,72% | - |
| 08.04.2025 | 1,37 | 1,44 | 1,31 | 1,44 | 3,68% | - |
| 07.04.2025 | 1,32 | 1,43 | 1,32 | 1,39 | -2,26% | - |
| 04.04.2025 | 1,39 | 1,49 | 1,39 | 1,42 | -4,71% | - |
| 03.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,13% | - |
| 02.04.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -0,67% | - |
| 01.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,63% | - |
| 31.03.2025 | 1,38 | 1,47 | 1,38 | 1,47 | -0,47% | - |
| 28.03.2025 | 1,43 | 1,53 | 1,43 | 1,48 | -2,83% | - |
| 27.03.2025 | 1,44 | 1,56 | 1,44 | 1,52 | -1,81% | - |
| 26.03.2025 | 1,57 | 1,60 | 1,55 | 1,55 | -0,90% | - |
| 25.03.2025 | 1,48 | 1,58 | 1,48 | 1,56 | -1,14% | - |
| 24.03.2025 | 1,48 | 1,58 | 1,48 | 1,58 | 0,00% | - |
| 21.03.2025 | 1,54 | 1,58 | 1,54 | 1,58 | 2,86% | - |
| 20.03.2025 | 1,43 | 1,57 | 1,43 | 1,54 | -0,84% | - |
| 19.03.2025 | 1,49 | 1,59 | 1,49 | 1,55 | -2,15% | - |
| 18.03.2025 | 1,65 | 1,65 | 1,58 | 1,58 | -4,12% | - |
| 17.03.2025 | 1,64 | 1,66 | 1,64 | 1,65 | 0,67% | - |
| 14.03.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -0,91% | - |
| 13.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 12.03.2025 | 1,54 | 1,66 | 1,54 | 1,66 | -0,06% | - |
| 11.03.2025 | 1,62 | 1,73 | 1,62 | 1,66 | -3,61% | - |
| 10.03.2025 | 1,49 | 1,78 | 1,49 | 1,72 | 6,64% | - |
| 07.03.2025 | 1,63 | 1,74 | 1,60 | 1,61 | -5,51% | - |
| 06.03.2025 | 1,58 | 1,87 | 1,58 | 1,71 | 8,25% | - |
| 05.03.2025 | 1,59 | 1,59 | 1,53 | 1,58 | -0,88% | - |
| 04.03.2025 | 1,62 | 1,62 | 1,59 | 1,59 | 0,00% | - |
| 03.03.2025 | 1,50 | 1,62 | 1,50 | 1,59 | 7,72% | - |
| 28.02.2025 | 1,47 | 1,50 | 1,46 | 1,48 | -1,27% | - |
| 27.02.2025 | 1,47 | 1,50 | 1,47 | 1,50 | 0,61% | - |
| 26.02.2025 | 1,56 | 1,57 | 1,49 | 1,49 | -5,05% | - |
| 25.02.2025 | 1,62 | 1,62 | 1,54 | 1,57 | -3,10% | - |
| 24.02.2025 | 1,45 | 1,62 | 1,45 | 1,62 | 9,42% | - |
| 21.02.2025 | 1,45 | 1,54 | 1,45 | 1,48 | -10,05% | - |
| 20.02.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 0,06% | - |
| 19.02.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 11,87% | - |
| 18.02.2025 | 1,58 | 1,58 | 1,47 | 1,47 | 0,34% | - |
| 17.02.2025 | 1,44 | 1,46 | 1,44 | 1,46 | -1,02% | - |
| 14.02.2025 | 1,44 | 1,48 | 1,44 | 1,48 | 0,68% | - |
| 13.02.2025 | 1,44 | 1,47 | 1,44 | 1,47 | -0,07% | - |
| 12.02.2025 | 1,52 | 1,52 | 1,46 | 1,47 | -2,33% | - |
| 11.02.2025 | 1,50 | 1,50 | 1,47 | 1,50 | -1,44% | - |
| 10.02.2025 | 1,58 | 1,60 | 1,52 | 1,52 | -3,36% | - |
| 07.02.2025 | 1,62 | 1,62 | 1,58 | 1,58 | -0,94% | - |
| 06.02.2025 | 1,82 | 1,82 | 1,57 | 1,59 | 22,37% | - |
| 05.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,38% | - |
| 04.02.2025 | 1,16 | 1,31 | 1,16 | 1,31 | 11,34% | - |
| 03.02.2025 | 1,16 | 1,18 | 1,16 | 1,17 | -2,90% | - |
| 31.01.2025 | 1,16 | 1,21 | 1,15 | 1,21 | 1,85% | - |
| 30.01.2025 | 1,19 | 1,19 | 1,15 | 1,19 | -1,66% | - |
| 29.01.2025 | 1,29 | 1,29 | 1,21 | 1,21 | -8,84% | - |
| 28.01.2025 | 1,33 | 1,34 | 1,32 | 1,32 | -1,34% | - |
| 27.01.2025 | 1,49 | 1,49 | 1,34 | 1,34 | -11,19% | - |
| 24.01.2025 | 1,49 | 1,51 | 1,49 | 1,51 | -0,46% | - |
| 23.01.2025 | 1,53 | 1,54 | 1,51 | 1,52 | -3,01% | - |
| 22.01.2025 | 1,55 | 1,57 | 1,55 | 1,56 | -0,13% | - |
| 21.01.2025 | 1,56 | 1,57 | 1,56 | 1,57 | -0,95% | - |
| 20.01.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 0,32% | - |
| 17.01.2025 | 1,55 | 1,58 | 1,55 | 1,58 | 0,57% | - |
| 16.01.2025 | 1,64 | 1,67 | 1,57 | 1,57 | -6,67% | - |
| 15.01.2025 | 1,66 | 1,69 | 1,66 | 1,68 | -0,12% | - |