19,380€
-2,56%
Echtzeit-Aktienkurs NCC AB
Bid:
Ask:
Aktienkurse zur NCC AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,56 | 19,58 | 19,07 | 19,25 | -3,94% | - |
| 06.03.2026 | 19,83 | 20,17 | 19,60 | 20,04 | 0,73% | - |
| 05.03.2026 | 20,16 | 20,23 | 19,72 | 19,90 | -2,43% | - |
| 04.03.2026 | 19,60 | 20,41 | 19,49 | 20,39 | 3,92% | - |
| 03.03.2026 | 20,14 | 20,16 | 19,34 | 19,62 | -3,35% | - |
| 02.03.2026 | 20,40 | 20,52 | 19,98 | 20,30 | -1,12% | - |
| 27.02.2026 | 20,86 | 21,19 | 20,42 | 20,53 | -1,35% | - |
| 26.02.2026 | 21,09 | 21,22 | 20,76 | 20,81 | -1,61% | - |
| 25.02.2026 | 21,43 | 21,49 | 20,86 | 21,15 | -1,40% | - |
| 24.02.2026 | 20,53 | 21,49 | 20,51 | 21,45 | 4,53% | - |
| 23.02.2026 | 20,76 | 20,89 | 20,48 | 20,52 | -1,72% | - |
| 20.02.2026 | 20,60 | 21,02 | 20,52 | 20,88 | 1,41% | - |
| 19.02.2026 | 20,68 | 20,73 | 20,38 | 20,59 | -0,58% | - |
| 18.02.2026 | 20,40 | 20,76 | 20,27 | 20,71 | 2,12% | - |
| 17.02.2026 | 20,28 | 20,37 | 20,11 | 20,28 | -0,15% | - |
| 16.02.2026 | 20,59 | 20,59 | 20,18 | 20,31 | -0,49% | - |
| 13.02.2026 | 20,41 | 20,65 | 20,18 | 20,41 | 1,04% | - |
| 12.02.2026 | 20,82 | 20,96 | 20,20 | 20,20 | -2,23% | - |
| 11.02.2026 | 21,11 | 21,28 | 20,64 | 20,66 | -1,81% | - |
| 10.02.2026 | 21,54 | 21,62 | 20,92 | 21,04 | -2,64% | - |
| 09.02.2026 | 21,56 | 21,66 | 21,17 | 21,61 | 0,51% | - |
| 06.02.2026 | 20,04 | 21,66 | 19,87 | 21,50 | -2,18% | - |
| 05.02.2026 | 22,08 | 22,12 | 19,50 | 21,98 | -0,36% | - |
| 04.02.2026 | 22,18 | 22,42 | 21,97 | 22,06 | 0,00% | - |
| 03.02.2026 | 22,03 | 22,32 | 21,94 | 22,06 | 0,09% | - |
| 02.02.2026 | 21,44 | 22,05 | 21,36 | 22,04 | 1,75% | - |
| 30.01.2026 | 21,83 | 21,97 | 21,62 | 21,66 | -0,73% | - |
| 29.01.2026 | 21,85 | 22,05 | 21,64 | 21,82 | 0,93% | - |
| 28.01.2026 | 21,72 | 21,79 | 21,46 | 21,62 | -0,46% | - |
| 27.01.2026 | 21,40 | 21,72 | 21,34 | 21,72 | 2,55% | - |
| 26.01.2026 | 21,41 | 21,56 | 21,18 | 21,18 | 0,38% | - |
| 23.01.2026 | 21,23 | 21,50 | 21,10 | 21,10 | 0,19% | - |
| 22.01.2026 | 20,76 | 21,36 | 20,64 | 21,06 | 2,53% | - |
| 21.01.2026 | 20,59 | 20,81 | 20,36 | 20,54 | -0,29% | - |
| 20.01.2026 | 20,82 | 20,99 | 20,40 | 20,60 | -1,25% | - |
| 19.01.2026 | 21,29 | 21,64 | 20,74 | 20,86 | -2,89% | 1.316,00 |
| 16.01.2026 | 21,33 | 21,54 | 21,22 | 21,48 | 0,80% | - |
| 15.01.2026 | 21,13 | 21,42 | 21,06 | 21,31 | 1,09% | - |
| 14.01.2026 | 21,43 | 21,61 | 20,98 | 21,08 | -1,59% | - |
| 13.01.2026 | 21,57 | 21,69 | 21,07 | 21,42 | -0,37% | - |
| 12.01.2026 | 21,49 | 21,62 | 21,32 | 21,50 | 0,19% | - |
| 09.01.2026 | 21,29 | 21,52 | 21,21 | 21,46 | 1,13% | - |
| 08.01.2026 | 21,52 | 21,68 | 21,20 | 21,22 | -0,47% | 32.130,00 |
| 07.01.2026 | 20,70 | 21,68 | 20,70 | 21,32 | 3,19% | - |
| 06.01.2026 | 20,78 | 20,78 | 20,66 | 20,66 | 0,00% | - |
| 05.01.2026 | 20,53 | 20,66 | 20,38 | 20,66 | 2,02% | - |
| 02.01.2026 | 20,39 | 20,52 | 20,14 | 20,25 | -0,69% | - |
| 30.12.2025 | 20,38 | 20,39 | 20,13 | 20,39 | 2,00% | - |
| 29.12.2025 | 20,14 | 20,32 | 19,95 | 19,99 | 0,91% | - |
| 23.12.2025 | 19,98 | 19,98 | 19,74 | 19,81 | 0,23% | - |
| 22.12.2025 | 19,70 | 19,88 | 19,59 | 19,77 | 1,23% | - |
| 19.12.2025 | 19,65 | 19,68 | 19,52 | 19,53 | 1,22% | - |
| 17.12.2025 | 19,74 | 19,76 | 19,29 | 19,29 | -1,76% | - |
| 16.12.2025 | 19,60 | 19,69 | 19,44 | 19,64 | 1,26% | - |
| 15.12.2025 | 19,78 | 19,82 | 19,39 | 19,39 | -3,41% | - |
| 12.12.2025 | 20,07 | 20,08 | 20,01 | 20,08 | 1,08% | - |
| 11.12.2025 | 19,85 | 19,86 | 19,73 | 19,86 | -0,05% | - |
| 10.12.2025 | 20,23 | 20,26 | 19,85 | 19,87 | -1,54% | - |
| 09.12.2025 | 20,03 | 20,20 | 19,79 | 20,18 | 1,74% | - |
| 08.12.2025 | 20,06 | 20,09 | 19,83 | 19,84 | -1,20% | - |
| 05.12.2025 | 20,17 | 20,23 | 20,03 | 20,08 | 0,50% | - |
| 04.12.2025 | 20,09 | 20,09 | 19,84 | 19,98 | 1,45% | - |
| 03.12.2025 | 19,81 | 20,01 | 19,69 | 19,69 | 1,13% | - |
| 01.12.2025 | 19,77 | 19,80 | 19,47 | 19,47 | -0,26% | - |
| 28.11.2025 | 19,72 | 19,82 | 19,52 | 19,52 | -0,36% | - |
| 27.11.2025 | 19,60 | 19,65 | 19,50 | 19,59 | 1,77% | - |
| 26.11.2025 | 19,73 | 19,77 | 19,21 | 19,25 | 0,05% | - |
| 25.11.2025 | 19,30 | 19,53 | 19,16 | 19,24 | 1,10% | - |
| 24.11.2025 | 18,98 | 19,29 | 18,89 | 19,03 | 3,48% | - |
| 21.11.2025 | 18,75 | 18,80 | 18,37 | 18,39 | -3,01% | - |
| 20.11.2025 | 18,94 | 19,12 | 18,67 | 18,96 | 0,16% | - |
| 19.11.2025 | 18,96 | 19,02 | 18,78 | 18,93 | -0,53% | - |
| 17.11.2025 | 19,24 | 19,42 | 19,03 | 19,03 | -2,06% | - |
| 14.11.2025 | 19,46 | 19,46 | 19,36 | 19,43 | 0,57% | - |
| 13.11.2025 | 19,46 | 19,71 | 19,32 | 19,32 | -0,51% | - |
| 12.11.2025 | 19,34 | 19,45 | 19,21 | 19,42 | 2,26% | - |
| 11.11.2025 | 19,03 | 19,25 | 18,85 | 18,99 | 0,58% | - |
| 10.11.2025 | 18,76 | 18,93 | 18,71 | 18,88 | 2,44% | - |
| 07.11.2025 | 18,77 | 18,88 | 18,43 | 18,43 | -0,32% | - |
| 06.11.2025 | 19,54 | 19,61 | 18,49 | 18,49 | -2,99% | - |
| 05.11.2025 | 19,55 | 19,65 | 19,06 | 19,06 | -0,78% | - |
| 04.11.2025 | 19,90 | 19,90 | 19,21 | 19,21 | -2,59% | - |
| 03.11.2025 | 19,94 | 20,08 | 19,72 | 19,72 | -0,78% | - |
| 31.10.2025 | 19,99 | 20,03 | 19,82 | 19,88 | -0,82% | - |
| 30.10.2025 | 20,40 | 20,41 | 19,84 | 20,04 | -0,79% | - |
| 29.10.2025 | 20,35 | 20,49 | 20,20 | 20,20 | 0,90% | - |
| 28.10.2025 | 20,38 | 20,47 | 20,02 | 20,02 | -0,20% | - |
| 27.10.2025 | 20,08 | 20,40 | 19,82 | 20,06 | 1,78% | - |
| 24.10.2025 | 19,79 | 19,99 | 19,53 | 19,71 | 0,05% | - |
| 23.10.2025 | 19,47 | 20,11 | 19,32 | 19,70 | 2,28% | - |
| 22.10.2025 | 19,56 | 19,58 | 19,26 | 19,26 | -1,05% | - |
| 21.10.2025 | 19,60 | 19,61 | 19,29 | 19,47 | 0,96% | - |
| 20.10.2025 | 19,38 | 19,54 | 19,23 | 19,28 | 2,25% | - |
| 17.10.2025 | 19,16 | 19,16 | 18,72 | 18,86 | -0,13% | - |
| 16.10.2025 | 19,13 | 19,26 | 18,77 | 18,88 | -1,31% | - |
| 15.10.2025 | 19,44 | 19,49 | 19,07 | 19,13 | 0,95% | - |
| 14.10.2025 | 19,18 | 19,48 | 18,95 | 18,95 | -0,55% | - |
| 13.10.2025 | 19,21 | 19,22 | 18,91 | 19,06 | 0,08% | - |
| 10.10.2025 | 19,32 | 19,37 | 19,04 | 19,04 | -0,88% | - |
| 09.10.2025 | 19,54 | 19,55 | 19,16 | 19,21 | -1,96% | - |