16,760€
-1,38%
Echtzeit-Aktienkurs NCC B FRIA SK 8
Bid:
Ask:
Aktienkurse zur NCC B FRIA SK 8 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 17,06 | 17,14 | 16,86 | 17,14 | 0,82% | - |
| 03.09.2025 | 17,28 | 17,40 | 16,89 | 17,00 | -1,22% | - |
| 02.09.2025 | 17,63 | 17,67 | 17,09 | 17,21 | -2,44% | - |
| 01.09.2025 | 17,62 | 17,66 | 17,46 | 17,64 | 0,63% | - |
| 29.08.2025 | 17,59 | 17,70 | 17,49 | 17,53 | -0,26% | - |
| 28.08.2025 | 17,36 | 17,85 | 17,32 | 17,57 | 1,41% | - |
| 27.08.2025 | 17,37 | 17,42 | 17,25 | 17,33 | 0,17% | - |
| 26.08.2025 | 17,68 | 17,69 | 17,28 | 17,30 | -1,87% | - |
| 25.08.2025 | 17,82 | 17,87 | 17,62 | 17,63 | -1,09% | - |
| 22.08.2025 | 17,65 | 17,85 | 17,50 | 17,82 | 1,39% | - |
| 21.08.2025 | 17,75 | 17,78 | 17,51 | 17,58 | -0,71% | - |
| 20.08.2025 | 17,71 | 17,76 | 17,57 | 17,70 | 0,03% | - |
| 19.08.2025 | 17,44 | 17,75 | 17,41 | 17,70 | 1,84% | - |
| 18.08.2025 | 17,56 | 17,59 | 17,22 | 17,38 | -0,57% | - |
| 15.08.2025 | 17,54 | 17,61 | 17,45 | 17,48 | 0,17% | - |
| 14.08.2025 | 17,43 | 17,46 | 17,34 | 17,45 | 0,40% | - |
| 13.08.2025 | 17,63 | 17,68 | 17,37 | 17,38 | -1,05% | - |
| 12.08.2025 | 17,54 | 17,62 | 17,45 | 17,56 | 0,49% | - |
| 11.08.2025 | 17,58 | 17,59 | 17,36 | 17,48 | -0,17% | - |
| 08.08.2025 | 17,45 | 17,53 | 17,25 | 17,51 | 0,69% | - |
| 07.08.2025 | 17,05 | 17,41 | 16,98 | 17,39 | 2,78% | - |
| 06.08.2025 | 16,88 | 17,01 | 16,82 | 16,92 | 0,77% | - |
| 05.08.2025 | 16,70 | 16,87 | 16,62 | 16,79 | 1,02% | - |
| 04.08.2025 | 16,54 | 16,62 | 16,45 | 16,62 | 1,16% | - |
| 01.08.2025 | 16,63 | 16,63 | 16,41 | 16,43 | -1,26% | - |
| 31.07.2025 | 16,71 | 16,74 | 16,59 | 16,64 | 0,18% | - |
| 30.07.2025 | 16,80 | 16,97 | 16,58 | 16,61 | -1,57% | 560,00 |
| 29.07.2025 | 16,68 | 16,88 | 16,62 | 16,87 | 1,53% | - |
| 28.07.2025 | 16,66 | 16,85 | 16,55 | 16,62 | -0,30% | - |
| 25.07.2025 | 16,55 | 16,67 | 16,44 | 16,67 | 0,97% | - |
| 24.07.2025 | 16,68 | 16,74 | 16,49 | 16,51 | -0,30% | - |
| 23.07.2025 | 16,48 | 16,68 | 16,39 | 16,56 | 1,47% | - |
| 22.07.2025 | 16,32 | 16,37 | 16,19 | 16,32 | 0,00% | - |
| 21.07.2025 | 16,20 | 16,34 | 16,15 | 16,32 | 0,99% | 40,00 |
| 18.07.2025 | 16,37 | 16,42 | 16,14 | 16,16 | -0,86% | - |
| 17.07.2025 | 16,39 | 16,41 | 16,12 | 16,30 | 0,25% | - |
| 16.07.2025 | 16,10 | 16,77 | 16,10 | 16,26 | 3,04% | 500,00 |
| 15.07.2025 | 16,13 | 16,41 | 15,77 | 15,78 | -1,68% | - |
| 14.07.2025 | 16,13 | 16,14 | 15,97 | 16,05 | -0,62% | - |
| 11.07.2025 | 16,38 | 16,38 | 16,11 | 16,15 | -1,34% | - |
| 10.07.2025 | 16,19 | 16,37 | 16,11 | 16,37 | 1,11% | - |
| 09.07.2025 | 15,93 | 16,23 | 15,85 | 16,19 | 1,89% | - |
| 08.07.2025 | 15,88 | 15,95 | 15,77 | 15,89 | -0,22% | - |
| 07.07.2025 | 15,82 | 16,00 | 15,78 | 15,92 | 0,79% | - |
| 04.07.2025 | 15,84 | 15,85 | 15,71 | 15,80 | -0,25% | - |
| 03.07.2025 | 15,70 | 15,86 | 15,64 | 15,84 | 1,28% | - |
| 02.07.2025 | 15,84 | 15,85 | 15,54 | 15,64 | -0,76% | - |
| 01.07.2025 | 15,85 | 16,14 | 15,73 | 15,76 | -0,25% | - |
| 30.06.2025 | 16,10 | 16,10 | 15,71 | 15,80 | 0,10% | - |
| 27.06.2025 | 15,37 | 15,79 | 15,37 | 15,78 | 3,20% | - |
| 26.06.2025 | 15,27 | 15,43 | 15,23 | 15,29 | 0,76% | - |
| 25.06.2025 | 16,81 | 16,82 | 15,18 | 15,18 | -9,21% | - |
| 24.06.2025 | 16,90 | 17,02 | 16,69 | 16,72 | 0,48% | - |
| 23.06.2025 | 16,61 | 16,72 | 16,39 | 16,64 | 0,48% | - |
| 20.06.2025 | 16,67 | 16,86 | 16,55 | 16,56 | -0,93% | - |
| 19.06.2025 | 17,07 | 17,17 | 16,62 | 16,71 | -2,76% | - |
| 18.06.2025 | 17,37 | 17,41 | 17,14 | 17,19 | -0,92% | - |
| 17.06.2025 | 17,54 | 17,57 | 17,20 | 17,35 | -1,14% | - |
| 16.06.2025 | 17,50 | 17,64 | 17,38 | 17,55 | 0,86% | - |
| 13.06.2025 | 17,24 | 17,74 | 17,09 | 17,40 | -0,85% | - |
| 12.06.2025 | 17,30 | 17,58 | 17,20 | 17,55 | 1,56% | - |
| 11.06.2025 | 17,52 | 17,53 | 17,20 | 17,28 | -0,97% | - |
| 10.06.2025 | 17,39 | 17,53 | 17,29 | 17,45 | 0,69% | - |
| 09.06.2025 | 17,38 | 17,53 | 17,33 | 17,33 | 0,12% | - |
| 06.06.2025 | 17,36 | 17,36 | 17,31 | 17,31 | 0,00% | - |
| 05.06.2025 | 17,40 | 17,42 | 17,24 | 17,31 | -0,46% | - |
| 04.06.2025 | 17,18 | 17,44 | 17,06 | 17,39 | 1,64% | - |
| 03.06.2025 | 16,96 | 17,14 | 16,78 | 17,11 | 1,18% | - |
| 02.06.2025 | 16,65 | 16,93 | 16,53 | 16,91 | 1,38% | - |
| 30.05.2025 | 17,00 | 17,09 | 16,57 | 16,68 | -1,30% | - |
| 29.05.2025 | 16,96 | 17,01 | 16,87 | 16,90 | -0,24% | - |
| 28.05.2025 | 16,99 | 17,14 | 16,91 | 16,94 | -0,18% | - |
| 27.05.2025 | 17,40 | 17,47 | 16,93 | 16,97 | -2,30% | - |
| 26.05.2025 | 16,99 | 17,40 | 16,98 | 17,37 | 3,27% | - |
| 23.05.2025 | 16,43 | 16,97 | 16,43 | 16,82 | 2,31% | - |
| 22.05.2025 | 16,86 | 16,86 | 16,42 | 16,44 | -2,43% | - |
| 21.05.2025 | 17,03 | 17,04 | 16,70 | 16,85 | -0,77% | - |
| 20.05.2025 | 16,90 | 17,03 | 16,82 | 16,98 | 0,89% | - |
| 19.05.2025 | 16,77 | 16,86 | 16,52 | 16,83 | 0,42% | - |
| 16.05.2025 | 16,84 | 16,87 | 16,63 | 16,76 | -0,24% | - |
| 15.05.2025 | 16,66 | 16,89 | 16,55 | 16,80 | 1,02% | - |
| 14.05.2025 | 16,68 | 16,83 | 16,56 | 16,63 | 0,06% | - |
| 13.05.2025 | 16,56 | 16,71 | 16,46 | 16,62 | 0,54% | - |
| 12.05.2025 | 16,44 | 16,63 | 16,37 | 16,53 | 1,41% | - |
| 09.05.2025 | 16,37 | 16,45 | 16,20 | 16,30 | 0,06% | - |
| 08.05.2025 | 17,11 | 17,11 | 16,06 | 16,29 | -2,49% | - |
| 07.05.2025 | 17,06 | 17,12 | 16,70 | 16,70 | -1,68% | - |
| 06.05.2025 | 17,04 | 17,11 | 16,81 | 16,99 | -0,12% | - |
| 05.05.2025 | 16,94 | 17,18 | 16,81 | 17,01 | 0,98% | - |
| 02.05.2025 | 16,56 | 16,94 | 16,42 | 16,84 | 2,15% | - |
| 30.04.2025 | 16,29 | 16,88 | 16,24 | 16,49 | 0,12% | - |
| 29.04.2025 | 17,05 | 17,09 | 16,44 | 16,47 | -5,67% | - |
| 28.04.2025 | 17,38 | 17,58 | 17,25 | 17,46 | 0,75% | - |
| 25.04.2025 | 17,35 | 17,49 | 17,20 | 17,33 | 0,41% | - |
| 24.04.2025 | 16,91 | 17,32 | 16,85 | 17,26 | 2,25% | - |
| 23.04.2025 | 17,07 | 17,19 | 16,86 | 16,88 | 0,54% | - |
| 22.04.2025 | 16,35 | 16,87 | 16,26 | 16,79 | 2,44% | - |
| 17.04.2025 | 16,29 | 16,42 | 16,13 | 16,39 | 0,89% | - |
| 16.04.2025 | 15,68 | 16,32 | 15,58 | 16,24 | 2,75% | - |
| 15.04.2025 | 15,66 | 16,04 | 15,66 | 15,81 | 0,89% | - |