1,213€
-2,22%
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 | 1,21 | 1,23 | 1,21 | 1,21 | -2,22% | - |
| 05.06.2025 | 1,24 | 1,25 | 1,24 | 1,24 | -0,80% | 94,00 |
| 04.06.2025 | 1,25 | 1,25 | 1,14 | 1,25 | 4,17% | 76,00 |
| 03.06.2025 | 1,14 | 1,24 | 1,14 | 1,20 | 7,14% | 2.948,00 |
| 02.06.2025 | 1,34 | 1,34 | 1,09 | 1,12 | -16,42% | 17.797,00 |
| 30.05.2025 | 1,33 | 1,34 | 1,26 | 1,34 | 0,75% | 185,00 |
| 29.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | 1,00 |
| 28.05.2025 | 1,35 | 1,35 | 1,31 | 1,35 | 0,00% | 851,00 |
| 27.05.2025 | 1,36 | 1,36 | 1,26 | 1,35 | -0,37% | 1.050,00 |
| 26.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | 1,00 |
| 23.05.2025 | 1,36 | 1,37 | 1,31 | 1,37 | 0,00% | 77,00 |
| 22.05.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -4,88% | 4.565,00 |
| 21.05.2025 | 1,39 | 1,44 | 1,38 | 1,44 | -1,03% | 2.108,00 |
| 20.05.2025 | 1,40 | 1,48 | 1,40 | 1,45 | -2,68% | 1.405,00 |
| 19.05.2025 | 1,50 | 1,50 | 1,38 | 1,49 | 1,36% | 2.202,00 |
| 16.05.2025 | 1,43 | 1,47 | 1,37 | 1,47 | 2,80% | 2.673,00 |
| 15.05.2025 | 1,44 | 1,44 | 1,38 | 1,43 | -0,83% | 978,00 |
| 14.05.2025 | 1,44 | 1,57 | 1,44 | 1,44 | -8,15% | 1.763,00 |
| 13.05.2025 | 1,57 | 1,57 | 1,50 | 1,57 | 0,64% | 3.161,00 |
| 12.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | 1,00 |
| 09.05.2025 | 1,52 | 1,56 | 1,44 | 1,56 | -0,51% | 166,00 |
| 08.05.2025 | 1,56 | 1,57 | 1,42 | 1,57 | 0,51% | 3.200,00 |
| 07.05.2025 | 1,54 | 1,56 | 1,50 | 1,56 | 1,30% | 753,00 |
| 06.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -2,41% | 20,00 |
| 05.05.2025 | 1,52 | 1,59 | 1,52 | 1,58 | 1,81% | 1.170,00 |
| 02.05.2025 | 1,56 | 1,68 | 1,55 | 1,55 | 0,00% | 2.772,00 |
| 30.04.2025 | 1,38 | 1,55 | 1,38 | 1,55 | 12,32% | 10.056,00 |
| 29.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | 1.510,00 |
| 28.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | 1.000,00 |
| 25.04.2025 | 1,35 | 1,38 | 1,35 | 1,35 | 0,73% | 1.391,00 |
| 24.04.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -0,73% | 1.311,00 |
| 23.04.2025 | 1,39 | 1,39 | 1,34 | 1,35 | -3,02% | 640,00 |
| 22.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,07% | 167,00 |
| 17.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,06% | 73,00 |
| 16.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,29% | 292,00 |
| 15.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | 526,00 |
| 14.04.2025 | 1,40 | 1,41 | 1,32 | 1,39 | -0,73% | 2.468,00 |
| 11.04.2025 | 1,47 | 1,47 | 1,33 | 1,40 | -4,75% | 1.181,00 |
| 10.04.2025 | 1,36 | 1,47 | 1,36 | 1,47 | 7,28% | 251,00 |
| 09.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | 201,00 |
| 08.04.2025 | 1,40 | 1,44 | 1,33 | 1,37 | -2,14% | 413,00 |
| 07.04.2025 | 1,30 | 1,40 | 1,30 | 1,40 | -3,45% | 3.531,00 |
| 04.04.2025 | 1,52 | 1,52 | 1,41 | 1,45 | -4,61% | 1.905,00 |
| 03.04.2025 | 1,46 | 1,52 | 1,46 | 1,52 | 4,10% | 442,00 |
| 02.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,65% | 52,00 |
| 01.04.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,67% | 122,00 |
| 31.03.2025 | 1,49 | 1,49 | 1,45 | 1,49 | 2,69% | 3.452,00 |
| 28.03.2025 | 1,55 | 1,55 | 1,45 | 1,45 | -6,39% | 7.535,00 |
| 27.03.2025 | 1,59 | 1,59 | 1,49 | 1,55 | -2,76% | 1.167,00 |
| 26.03.2025 | 1,55 | 1,59 | 1,52 | 1,59 | -0,06% | 1.260,00 |
| 25.03.2025 | 1,56 | 1,60 | 1,55 | 1,60 | 2,24% | 435,00 |
| 24.03.2025 | 1,60 | 1,60 | 1,56 | 1,56 | -2,50% | 1.926,00 |
| 21.03.2025 | 1,60 | 1,60 | 1,55 | 1,60 | 2,56% | 294,00 |
| 20.03.2025 | 1,59 | 1,59 | 1,50 | 1,56 | -1,83% | 541,00 |
| 19.03.2025 | 1,60 | 1,60 | 1,51 | 1,59 | 1,21% | 1.733,00 |
| 18.03.2025 | 1,68 | 1,68 | 1,57 | 1,57 | -3,09% | 4.440,00 |
| 17.03.2025 | 1,67 | 1,70 | 1,62 | 1,62 | -2,99% | 840,00 |
| 14.03.2025 | 1,67 | 1,67 | 1,62 | 1,67 | -0,60% | 1.965,00 |
| 13.03.2025 | 1,69 | 1,69 | 1,62 | 1,68 | -0,59% | 856,00 |
| 12.03.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | 724,00 |
| 11.03.2025 | 1,79 | 1,79 | 1,62 | 1,69 | -3,98% | 382,00 |
| 10.03.2025 | 1,65 | 1,78 | 1,56 | 1,76 | 6,67% | 6.640,00 |
| 07.03.2025 | 1,65 | 1,75 | 1,56 | 1,65 | -4,07% | 2.885,00 |
| 06.03.2025 | 1,63 | 1,89 | 1,63 | 1,72 | 5,52% | 12.990,00 |
| 05.03.2025 | 1,54 | 1,63 | 1,52 | 1,63 | 3,16% | 10.085,00 |
| 04.03.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -1,25% | 187,00 |
| 03.03.2025 | 1,60 | 1,65 | 1,60 | 1,60 | 0,00% | 2.321,00 |
| 28.02.2025 | 1,64 | 1,64 | 1,52 | 1,60 | -3,03% | 1.656,00 |
| 27.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 1,00 |
| 26.02.2025 | 1,64 | 1,67 | 1,60 | 1,65 | 0,61% | 1.786,00 |
| 25.02.2025 | 1,70 | 1,70 | 1,60 | 1,64 | -20,77% | 5.196,00 |
| 24.02.2025 | 1,94 | 2,08 | 1,94 | 2,07 | 6,70% | 11.115,00 |
| 21.02.2025 | 2,00 | 2,00 | 1,80 | 1,94 | -2,95% | 1.363,00 |
| 20.02.2025 | 2,09 | 2,09 | 1,89 | 2,00 | -4,54% | 2.322,00 |
| 19.02.2025 | 2,01 | 2,09 | 2,01 | 2,09 | 4,13% | 1.702,00 |
| 18.02.2025 | 1,96 | 2,01 | 1,89 | 2,01 | 2,45% | 4.757,00 |
| 17.02.2025 | 1,88 | 2,00 | 1,83 | 1,96 | 4,36% | 3.756,00 |
| 14.02.2025 | 1,88 | 1,88 | 1,81 | 1,88 | -0,42% | 219,00 |
| 13.02.2025 | 1,93 | 1,93 | 1,89 | 1,89 | -2,63% | 339,00 |
| 12.02.2025 | 1,89 | 1,94 | 1,80 | 1,94 | -0,31% | 3.203,00 |
| 11.02.2025 | 1,95 | 1,95 | 1,83 | 1,95 | -0,31% | 1.899,00 |
| 10.02.2025 | 2,00 | 2,00 | 1,87 | 1,95 | -2,35% | 8.021,00 |
| 07.02.2025 | 1,96 | 2,06 | 1,95 | 2,00 | -3,38% | 5.337,00 |
| 06.02.2025 | 2,00 | 2,31 | 1,92 | 2,07 | -2,82% | 13.451,00 |
| 05.02.2025 | 2,37 | 2,83 | 2,13 | 2,13 | 28,56% | 22.761,00 |
| 04.02.2025 | 1,48 | 1,66 | 1,48 | 1,66 | 12,04% | 4.544,00 |
| 03.02.2025 | 1,53 | 1,54 | 1,45 | 1,48 | -3,46% | 1.714,00 |
| 31.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,46% | 251,00 |
| 30.01.2025 | 1,45 | 1,54 | 1,45 | 1,54 | 0,00% | 682,00 |
| 29.01.2025 | 1,61 | 1,61 | 1,48 | 1,54 | -6,45% | 3.794,00 |
| 28.01.2025 | 1,76 | 1,76 | 1,62 | 1,64 | -6,70% | 989,00 |
| 27.01.2025 | 1,85 | 1,85 | 1,76 | 1,76 | -4,81% | 4.966,00 |
| 24.01.2025 | 1,88 | 1,88 | 1,85 | 1,85 | -1,59% | 958,00 |
| 23.01.2025 | 1,90 | 1,92 | 1,88 | 1,88 | -1,21% | 2.330,00 |
| 22.01.2025 | 1,98 | 1,98 | 1,90 | 1,90 | -3,59% | 4.530,00 |
| 21.01.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 1,80% | 173,00 |
| 20.01.2025 | 1,93 | 1,98 | 1,93 | 1,94 | -1,77% | 801,00 |
| 17.01.2025 | 1,99 | 2,00 | 1,94 | 1,98 | -1,79% | 107,00 |
| 16.01.2025 | 2,08 | 2,11 | 2,01 | 2,01 | -4,37% | 5.274,00 |
| 15.01.2025 | 2,07 | 2,13 | 2,06 | 2,10 | -3,88% | 2.613,00 |