25,200€
-0,79%
Echtzeit-Aktienkurs NETGEAR
Bid:
Ask:
Aktienkurse zur NETGEAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 25,30 | 25,40 | 24,90 | 25,10 | -1,18% | - |
| 06.11.2025 | 25,30 | 25,90 | 25,10 | 25,40 | 0,00% | - |
| 05.11.2025 | 25,80 | 26,10 | 25,30 | 25,40 | -2,31% | - |
| 04.11.2025 | 27,10 | 27,20 | 25,70 | 26,00 | -5,45% | - |
| 03.11.2025 | 30,20 | 30,50 | 27,50 | 27,50 | -8,33% | - |
| 31.10.2025 | 29,40 | 30,70 | 28,70 | 30,00 | -0,33% | - |
| 30.10.2025 | 28,50 | 30,10 | 25,40 | 30,10 | 13,58% | - |
| 29.10.2025 | 29,40 | 29,70 | 26,50 | 26,50 | -8,62% | - |
| 28.10.2025 | 28,60 | 29,50 | 28,20 | 29,00 | 2,11% | - |
| 27.10.2025 | 28,60 | 28,90 | 28,10 | 28,40 | 0,71% | - |
| 24.10.2025 | 27,90 | 28,60 | 27,80 | 28,20 | 1,08% | - |
| 23.10.2025 | 27,50 | 27,90 | 27,00 | 27,90 | 2,95% | - |
| 22.10.2025 | 27,80 | 27,90 | 26,90 | 27,10 | -2,87% | - |
| 21.10.2025 | 28,10 | 28,20 | 27,00 | 27,90 | -0,71% | - |
| 20.10.2025 | 28,00 | 28,70 | 27,10 | 28,10 | 1,08% | - |
| 17.10.2025 | 27,50 | 28,50 | 27,30 | 27,80 | -3,14% | - |
| 16.10.2025 | 30,00 | 30,20 | 28,30 | 28,70 | -3,69% | - |
| 15.10.2025 | 30,20 | 30,70 | 29,50 | 29,80 | 1,36% | - |
| 14.10.2025 | 29,40 | 30,90 | 29,40 | 29,40 | 0,68% | - |
| 13.10.2025 | 30,70 | 31,00 | 28,70 | 29,20 | -4,58% | - |
| 10.10.2025 | 30,60 | 32,30 | 29,30 | 30,60 | 0,00% | - |
| 09.10.2025 | 28,50 | 31,60 | 27,50 | 30,60 | 8,51% | - |
| 08.10.2025 | 27,90 | 28,50 | 27,80 | 28,20 | 2,92% | - |
| 07.10.2025 | 27,80 | 28,40 | 27,10 | 27,40 | -1,44% | - |
| 06.10.2025 | 28,50 | 28,90 | 27,50 | 27,80 | -0,71% | - |
| 03.10.2025 | 28,50 | 28,90 | 28,00 | 28,00 | -1,41% | - |
| 02.10.2025 | 28,90 | 29,40 | 28,30 | 28,40 | -1,05% | - |
| 01.10.2025 | 27,40 | 28,90 | 27,20 | 28,70 | 4,74% | - |
| 30.09.2025 | 26,80 | 27,50 | 26,20 | 27,40 | 3,40% | - |
| 29.09.2025 | 25,10 | 27,90 | 25,00 | 26,50 | 6,85% | - |
| 26.09.2025 | 24,80 | 25,30 | 24,30 | 24,80 | 1,64% | - |
| 25.09.2025 | 24,40 | 24,70 | 24,10 | 24,40 | 0,00% | - |
| 24.09.2025 | 24,30 | 24,60 | 23,90 | 24,40 | 0,83% | - |
| 23.09.2025 | 24,40 | 24,80 | 24,10 | 24,20 | 0,83% | - |
| 22.09.2025 | 24,70 | 25,00 | 24,00 | 24,00 | -2,83% | - |
| 19.09.2025 | 25,00 | 25,10 | 24,50 | 24,70 | -0,40% | - |
| 18.09.2025 | 24,50 | 24,90 | 24,40 | 24,80 | 2,06% | - |
| 17.09.2025 | 24,50 | 24,70 | 24,10 | 24,30 | -0,82% | - |
| 16.09.2025 | 24,60 | 24,70 | 24,10 | 24,50 | 0,41% | - |
| 15.09.2025 | 24,40 | 25,10 | 24,30 | 24,40 | 0,00% | - |
| 12.09.2025 | 24,80 | 24,80 | 24,10 | 24,40 | 0,00% | - |
| 11.09.2025 | 24,20 | 24,70 | 24,20 | 24,40 | 0,41% | - |
| 10.09.2025 | 24,30 | 24,40 | 24,00 | 24,30 | 2,10% | - |
| 09.09.2025 | 24,00 | 24,10 | 23,70 | 23,80 | -0,83% | - |
| 08.09.2025 | 23,90 | 24,30 | 23,70 | 24,00 | 1,69% | - |
| 05.09.2025 | 24,10 | 24,30 | 23,40 | 23,60 | -2,07% | - |
| 04.09.2025 | 23,50 | 24,10 | 23,30 | 24,10 | 3,88% | - |
| 03.09.2025 | 23,20 | 23,50 | 22,90 | 23,20 | 0,87% | - |
| 02.09.2025 | 23,10 | 23,10 | 22,70 | 23,00 | 0,00% | - |
| 01.09.2025 | 23,10 | 23,30 | 23,00 | 23,00 | -0,86% | - |
| 29.08.2025 | 22,80 | 23,30 | 22,50 | 23,20 | 0,87% | - |
| 28.08.2025 | 23,20 | 23,50 | 22,90 | 23,00 | 0,00% | - |
| 27.08.2025 | 23,30 | 23,50 | 22,90 | 23,00 | 0,00% | - |
| 26.08.2025 | 23,10 | 23,30 | 23,00 | 23,00 | -1,29% | - |
| 25.08.2025 | 23,40 | 23,70 | 23,10 | 23,30 | -0,43% | - |
| 22.08.2025 | 21,40 | 24,30 | 21,20 | 23,40 | 9,86% | - |
| 21.08.2025 | 21,40 | 21,70 | 21,20 | 21,30 | -0,93% | - |
| 20.08.2025 | 21,40 | 21,50 | 20,90 | 21,50 | 0,00% | - |
| 19.08.2025 | 21,00 | 21,60 | 21,00 | 21,50 | 1,90% | - |
| 18.08.2025 | 20,80 | 21,30 | 20,70 | 21,10 | 0,96% | - |
| 15.08.2025 | 20,90 | 22,30 | 20,70 | 20,90 | 0,00% | - |
| 14.08.2025 | 21,90 | 21,90 | 20,80 | 20,90 | -3,69% | - |
| 13.08.2025 | 21,60 | 22,20 | 21,20 | 21,70 | 0,46% | - |
| 12.08.2025 | 21,50 | 22,30 | 21,40 | 21,60 | -0,46% | - |
| 11.08.2025 | 21,80 | 22,30 | 21,50 | 21,70 | 0,46% | - |
| 08.08.2025 | 21,30 | 21,90 | 21,10 | 21,60 | 2,37% | - |
| 07.08.2025 | 21,40 | 21,70 | 21,00 | 21,10 | -0,94% | - |
| 06.08.2025 | 20,80 | 21,60 | 20,60 | 21,30 | 2,90% | - |
| 05.08.2025 | 20,50 | 21,20 | 20,40 | 20,70 | 0,00% | - |
| 04.08.2025 | 19,60 | 20,90 | 19,60 | 20,70 | 6,43% | - |
| 01.08.2025 | 20,20 | 20,30 | 18,75 | 19,45 | -4,19% | - |
| 31.07.2025 | 22,40 | 22,40 | 18,80 | 20,30 | -5,58% | 233,00 |
| 30.07.2025 | 21,70 | 22,60 | 21,30 | 21,50 | -0,92% | - |
| 29.07.2025 | 22,10 | 22,70 | 21,70 | 21,70 | -1,81% | - |
| 28.07.2025 | 22,20 | 22,50 | 21,90 | 22,10 | 0,91% | - |
| 25.07.2025 | 22,10 | 22,40 | 21,70 | 21,90 | -0,90% | - |
| 24.07.2025 | 23,30 | 23,30 | 21,90 | 22,10 | -0,90% | - |
| 23.07.2025 | 22,20 | 22,50 | 22,10 | 22,30 | 0,90% | - |
| 22.07.2025 | 23,40 | 23,50 | 22,10 | 22,10 | -5,96% | - |
| 21.07.2025 | 24,00 | 24,10 | 23,30 | 23,50 | -1,67% | - |
| 18.07.2025 | 24,70 | 24,80 | 23,90 | 23,90 | -3,24% | - |
| 17.07.2025 | 25,10 | 25,50 | 24,70 | 24,70 | -0,80% | - |
| 16.07.2025 | 25,10 | 25,80 | 24,50 | 24,90 | -1,58% | - |
| 15.07.2025 | 25,90 | 25,90 | 25,30 | 25,30 | -1,56% | - |
| 14.07.2025 | 24,90 | 25,90 | 24,80 | 25,70 | 2,39% | - |
| 11.07.2025 | 25,00 | 25,30 | 24,70 | 25,10 | 0,00% | - |
| 10.07.2025 | 25,60 | 25,70 | 24,90 | 25,10 | -1,57% | - |
| 09.07.2025 | 25,90 | 26,00 | 25,20 | 25,50 | -1,54% | - |
| 08.07.2025 | 25,50 | 26,10 | 25,30 | 25,90 | 1,57% | - |
| 07.07.2025 | 25,10 | 25,50 | 24,80 | 25,50 | 2,00% | - |
| 04.07.2025 | 24,80 | 25,00 | 24,80 | 25,00 | -0,40% | - |
| 03.07.2025 | 24,80 | 25,30 | 24,60 | 25,10 | 2,03% | - |
| 02.07.2025 | 25,00 | 25,20 | 24,10 | 24,60 | -1,20% | - |
| 01.07.2025 | 24,70 | 25,30 | 24,10 | 24,90 | 0,81% | - |
| 30.06.2025 | 24,40 | 25,40 | 24,30 | 24,70 | 1,65% | - |
| 27.06.2025 | 24,40 | 24,70 | 23,90 | 24,30 | -0,82% | - |
| 26.06.2025 | 24,50 | 24,60 | 23,70 | 24,50 | 0,00% | - |
| 25.06.2025 | 24,40 | 25,30 | 24,30 | 24,50 | 0,00% | - |
| 24.06.2025 | 24,20 | 24,70 | 24,10 | 24,50 | 1,66% | - |
| 23.06.2025 | 22,80 | 24,10 | 22,80 | 24,10 | 4,33% | - |