17,000€
2,29%
Echtzeit-Aktienkurs NCC AB
Bid:
Ask:
Aktienkurse zur NCC AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.04.2025 | 15,27 | 15,78 | 15,20 | 15,67 | 3,50% | - |
| 11.04.2025 | 15,20 | 15,29 | 14,78 | 15,14 | -0,10% | - |
| 10.04.2025 | 16,15 | 16,67 | 14,84 | 15,15 | -7,06% | - |
| 09.04.2025 | 14,91 | 16,41 | 14,60 | 16,30 | 8,52% | - |
| 08.04.2025 | 15,28 | 15,72 | 14,86 | 15,02 | 0,94% | - |
| 07.04.2025 | 14,98 | 15,66 | 14,40 | 14,88 | -3,78% | - |
| 04.04.2025 | 17,24 | 17,24 | 15,41 | 15,47 | -10,43% | - |
| 03.04.2025 | 17,52 | 17,99 | 17,17 | 17,27 | -3,03% | - |
| 02.04.2025 | 17,84 | 17,85 | 17,44 | 17,81 | -0,06% | - |
| 01.04.2025 | 17,61 | 17,83 | 17,52 | 17,82 | 1,83% | - |
| 31.03.2025 | 17,75 | 17,78 | 17,40 | 17,50 | -1,19% | - |
| 28.03.2025 | 17,88 | 17,95 | 17,70 | 17,71 | -0,67% | - |
| 27.03.2025 | 18,09 | 18,09 | 17,71 | 17,83 | -1,33% | - |
| 26.03.2025 | 18,12 | 18,23 | 17,87 | 18,07 | -0,14% | - |
| 25.03.2025 | 17,69 | 18,12 | 17,57 | 18,09 | 2,52% | - |
| 24.03.2025 | 17,63 | 17,69 | 17,47 | 17,65 | 0,68% | - |
| 21.03.2025 | 17,80 | 17,80 | 17,48 | 17,53 | -1,24% | - |
| 20.03.2025 | 17,73 | 17,84 | 17,36 | 17,75 | 0,45% | - |
| 19.03.2025 | 17,47 | 17,69 | 17,32 | 17,67 | 1,20% | - |
| 18.03.2025 | 17,69 | 17,76 | 17,38 | 17,46 | -0,96% | - |
| 17.03.2025 | 17,58 | 17,75 | 17,51 | 17,63 | 0,23% | 200,00 |
| 14.03.2025 | 17,38 | 17,63 | 17,29 | 17,59 | 1,56% | - |
| 13.03.2025 | 17,42 | 17,56 | 17,24 | 17,32 | -0,40% | - |
| 12.03.2025 | 17,31 | 17,49 | 17,25 | 17,39 | 1,05% | - |
| 11.03.2025 | 17,42 | 17,61 | 17,14 | 17,21 | -0,06% | - |
| 10.03.2025 | 17,65 | 17,66 | 17,21 | 17,22 | -2,05% | - |
| 07.03.2025 | 17,03 | 17,58 | 16,95 | 17,58 | 2,00% | - |
| 06.03.2025 | 17,84 | 17,93 | 17,13 | 17,23 | -2,68% | - |
| 05.03.2025 | 17,65 | 18,01 | 17,47 | 17,71 | 1,78% | - |
| 04.03.2025 | 17,90 | 17,90 | 17,34 | 17,40 | -2,69% | - |
| 03.03.2025 | 17,56 | 17,92 | 17,55 | 17,88 | 2,46% | - |
| 28.02.2025 | 17,72 | 17,74 | 17,40 | 17,45 | -1,75% | - |
| 27.02.2025 | 17,90 | 17,93 | 17,70 | 17,76 | -0,59% | - |
| 26.02.2025 | 17,66 | 17,89 | 17,61 | 17,86 | 1,62% | - |
| 25.02.2025 | 17,39 | 17,60 | 17,27 | 17,58 | 1,06% | - |
| 24.02.2025 | 17,46 | 17,52 | 17,29 | 17,39 | 0,03% | - |
| 21.02.2025 | 17,52 | 17,64 | 17,35 | 17,39 | -0,34% | - |
| 20.02.2025 | 17,17 | 17,57 | 17,15 | 17,45 | 2,17% | - |
| 19.02.2025 | 17,36 | 17,47 | 17,02 | 17,08 | -1,56% | - |
| 18.02.2025 | 17,37 | 17,39 | 17,05 | 17,35 | 0,06% | - |
| 17.02.2025 | 17,38 | 17,44 | 17,26 | 17,34 | 0,00% | - |
| 14.02.2025 | 17,57 | 17,59 | 17,20 | 17,34 | -0,91% | - |
| 13.02.2025 | 17,06 | 17,54 | 16,93 | 17,50 | 3,55% | - |
| 12.02.2025 | 16,26 | 16,95 | 16,20 | 16,90 | 4,26% | - |
| 11.02.2025 | 15,96 | 16,36 | 15,90 | 16,21 | 1,57% | - |
| 10.02.2025 | 16,30 | 17,11 | 15,77 | 15,96 | -2,03% | - |
| 07.02.2025 | 16,21 | 16,48 | 16,14 | 16,29 | 0,18% | - |
| 06.02.2025 | 15,80 | 16,26 | 15,74 | 16,26 | 3,27% | - |
| 05.02.2025 | 15,74 | 15,83 | 15,62 | 15,74 | -0,63% | - |
| 04.02.2025 | 15,58 | 15,84 | 15,49 | 15,84 | 1,57% | - |
| 03.02.2025 | 15,26 | 15,60 | 15,26 | 15,60 | 0,13% | - |
| 31.01.2025 | 15,71 | 15,81 | 15,48 | 15,58 | -0,70% | - |
| 30.01.2025 | 15,66 | 15,81 | 15,58 | 15,69 | 0,45% | - |
| 29.01.2025 | 15,67 | 15,86 | 15,55 | 15,62 | -0,13% | - |
| 28.01.2025 | 15,62 | 15,71 | 15,48 | 15,64 | 0,03% | - |
| 27.01.2025 | 15,61 | 15,72 | 15,33 | 15,63 | -0,41% | - |
| 24.01.2025 | 15,55 | 15,90 | 15,54 | 15,70 | 1,19% | - |
| 23.01.2025 | 15,39 | 15,57 | 15,26 | 15,51 | 0,91% | - |
| 22.01.2025 | 14,50 | 15,56 | 14,48 | 15,37 | 6,29% | - |
| 21.01.2025 | 14,11 | 14,55 | 14,07 | 14,46 | 2,44% | - |
| 20.01.2025 | 13,99 | 14,14 | 13,97 | 14,12 | 0,86% | - |
| 17.01.2025 | 13,94 | 14,16 | 13,94 | 14,00 | 0,43% | - |
| 16.01.2025 | 13,74 | 13,96 | 13,74 | 13,94 | 1,46% | - |
| 15.01.2025 | 13,33 | 13,78 | 13,33 | 13,74 | 3,04% | - |
| 14.01.2025 | 13,38 | 13,49 | 13,29 | 13,33 | -0,19% | - |
| 13.01.2025 | 13,50 | 13,53 | 13,33 | 13,36 | -1,33% | - |
| 10.01.2025 | 13,25 | 13,76 | 13,25 | 13,54 | 0,22% | - |
| 09.01.2025 | 13,46 | 13,55 | 13,38 | 13,51 | 0,00% | - |
| 08.01.2025 | 13,62 | 13,81 | 13,45 | 13,51 | -0,81% | - |
| 07.01.2025 | 14,46 | 14,66 | 13,62 | 13,62 | -5,88% | - |
| 06.01.2025 | 14,42 | 14,72 | 14,41 | 14,47 | 0,35% | - |
| 03.01.2025 | 14,31 | 14,44 | 14,25 | 14,42 | 0,91% | - |
| 02.01.2025 | 14,20 | 14,33 | 14,19 | 14,29 | 1,03% | - |
| 30.12.2024 | 14,17 | 14,28 | 14,13 | 14,14 | -0,18% | - |
| 27.12.2024 | 13,91 | 14,18 | 13,81 | 14,17 | 1,47% | - |
| 23.12.2024 | 13,66 | 14,03 | 13,66 | 13,96 | 0,32% | - |
| 20.12.2024 | 13,93 | 13,98 | 13,74 | 13,92 | -0,36% | - |
| 19.12.2024 | 14,01 | 14,08 | 13,87 | 13,97 | -0,32% | - |
| 18.12.2024 | 14,00 | 14,19 | 13,98 | 14,01 | -0,04% | - |
| 17.12.2024 | 14,18 | 14,20 | 13,97 | 14,02 | -1,48% | - |
| 16.12.2024 | 14,23 | 14,25 | 14,11 | 14,23 | -0,14% | - |
| 13.12.2024 | 14,22 | 14,34 | 14,21 | 14,25 | 0,21% | - |
| 12.12.2024 | 14,40 | 14,41 | 14,16 | 14,22 | -0,98% | - |
| 11.12.2024 | 14,34 | 14,39 | 14,20 | 14,36 | 0,21% | - |
| 10.12.2024 | 14,32 | 14,40 | 14,25 | 14,33 | -0,28% | - |
| 09.12.2024 | 14,06 | 14,53 | 14,06 | 14,37 | 0,35% | - |
| 06.12.2024 | 14,29 | 14,39 | 14,28 | 14,32 | -0,07% | - |
| 05.12.2024 | 14,21 | 14,53 | 14,21 | 14,33 | -0,90% | - |
| 04.12.2024 | 13,93 | 14,51 | 13,93 | 14,46 | 2,05% | - |
| 03.12.2024 | 14,11 | 14,25 | 14,09 | 14,17 | 0,04% | - |
| 02.12.2024 | 14,08 | 14,21 | 13,96 | 14,16 | 0,28% | - |
| 29.11.2024 | 13,78 | 14,14 | 13,78 | 14,12 | 0,68% | - |
| 28.11.2024 | 14,04 | 14,17 | 13,98 | 14,03 | -0,14% | - |