18,050€
-0,44%
Echtzeit-Aktienkurs NCC B FRIA SK 8
Bid:
Ask:
Aktienkurse zur NCC B FRIA SK 8 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18,26 | 18,63 | 18,06 | 18,07 | -0,74% | - |
| 28.05.2026 | 18,41 | 18,56 | 18,11 | 18,21 | -1,78% | - |
| 27.05.2026 | 18,55 | 18,91 | 18,48 | 18,54 | 0,00% | - |
| 26.05.2026 | 18,48 | 18,78 | 18,24 | 18,54 | -0,13% | - |
| 25.05.2026 | 18,19 | 18,61 | 18,06 | 18,56 | 3,98% | - |
| 22.05.2026 | 17,90 | 18,02 | 17,72 | 17,85 | -0,34% | - |
| 21.05.2026 | 17,92 | 18,09 | 17,52 | 17,91 | -0,22% | - |
| 20.05.2026 | 17,25 | 18,06 | 17,23 | 17,95 | 4,03% | - |
| 19.05.2026 | 17,22 | 17,45 | 17,19 | 17,26 | -0,23% | - |
| 18.05.2026 | 17,27 | 17,46 | 17,06 | 17,30 | -0,72% | - |
| 15.05.2026 | 17,62 | 17,82 | 17,22 | 17,42 | -2,82% | - |
| 14.05.2026 | 17,87 | 18,01 | 17,67 | 17,93 | 0,42% | - |
| 13.05.2026 | 17,91 | 18,02 | 17,58 | 17,85 | -0,17% | - |
| 12.05.2026 | 18,13 | 18,24 | 17,77 | 17,88 | -1,84% | - |
| 11.05.2026 | 18,47 | 18,54 | 18,15 | 18,22 | -1,99% | - |
| 08.05.2026 | 18,16 | 18,63 | 18,15 | 18,59 | 2,42% | - |
| 07.05.2026 | 18,46 | 18,68 | 18,12 | 18,15 | -1,79% | - |
| 06.05.2026 | 18,07 | 18,85 | 17,93 | 18,48 | 0,57% | - |
| 05.05.2026 | 18,07 | 18,47 | 17,70 | 18,37 | 1,55% | - |
| 04.05.2026 | 18,66 | 18,73 | 18,01 | 18,09 | -2,87% | - |
| 30.04.2026 | 18,36 | 18,67 | 18,22 | 18,63 | 1,17% | - |
| 29.04.2026 | 19,25 | 19,50 | 18,23 | 18,41 | -5,32% | - |
| 28.04.2026 | 19,93 | 19,94 | 19,42 | 19,45 | -2,63% | - |
| 27.04.2026 | 20,12 | 20,27 | 19,91 | 19,97 | -0,92% | - |
| 24.04.2026 | 20,37 | 20,43 | 20,04 | 20,16 | -0,81% | - |
| 23.04.2026 | 20,72 | 20,85 | 20,08 | 20,32 | -2,45% | - |
| 22.04.2026 | 21,01 | 21,16 | 20,72 | 20,83 | 0,14% | - |
| 21.04.2026 | 21,15 | 21,17 | 20,78 | 20,80 | -1,61% | - |
| 20.04.2026 | 20,99 | 21,22 | 20,89 | 21,14 | -0,09% | - |
| 17.04.2026 | 20,84 | 21,34 | 20,77 | 21,16 | 1,93% | - |
| 16.04.2026 | 20,66 | 20,86 | 20,56 | 20,76 | 0,78% | - |
| 15.04.2026 | 20,80 | 20,91 | 20,42 | 20,60 | -0,19% | - |
| 14.04.2026 | 20,82 | 21,02 | 20,64 | 20,64 | -1,43% | - |
| 13.04.2026 | 20,45 | 20,97 | 20,39 | 20,94 | 1,65% | - |
| 10.04.2026 | 20,18 | 20,84 | 20,13 | 20,60 | 2,59% | - |
| 09.04.2026 | 19,87 | 20,29 | 19,83 | 20,08 | 0,45% | - |
| 08.04.2026 | 19,73 | 20,24 | 19,65 | 19,99 | 4,36% | - |
| 07.04.2026 | 18,98 | 19,29 | 18,77 | 19,16 | 0,26% | - |
| 02.04.2026 | 19,06 | 19,17 | 18,74 | 19,11 | -1,80% | - |
| 01.04.2026 | 19,14 | 19,54 | 19,13 | 19,46 | 2,10% | - |
| 31.03.2026 | 18,46 | 19,23 | 18,43 | 19,06 | 3,93% | - |
| 30.03.2026 | 18,06 | 18,52 | 17,96 | 18,34 | 1,86% | - |
| 27.03.2026 | 18,57 | 18,68 | 17,75 | 18,00 | -3,30% | - |
| 26.03.2026 | 18,73 | 18,84 | 18,50 | 18,62 | -1,22% | - |
| 25.03.2026 | 18,77 | 19,14 | 18,70 | 18,85 | -0,42% | - |
| 24.03.2026 | 18,81 | 18,98 | 18,58 | 18,93 | -0,50% | - |
| 23.03.2026 | 18,62 | 19,30 | 17,99 | 19,02 | 1,06% | - |
| 20.03.2026 | 19,12 | 19,52 | 18,77 | 18,82 | -2,16% | - |
| 19.03.2026 | 19,32 | 19,42 | 18,88 | 19,24 | -0,41% | 205,00 |
| 18.03.2026 | 19,58 | 19,79 | 19,29 | 19,32 | -0,77% | - |
| 17.03.2026 | 19,59 | 19,71 | 19,44 | 19,47 | -1,14% | - |
| 16.03.2026 | 19,60 | 19,80 | 19,36 | 19,69 | 1,94% | - |
| 13.03.2026 | 19,67 | 19,88 | 19,11 | 19,32 | -1,78% | - |
| 12.03.2026 | 19,81 | 20,00 | 19,56 | 19,67 | -1,30% | - |
| 11.03.2026 | 20,16 | 20,28 | 19,85 | 19,93 | -0,25% | - |
| 10.03.2026 | 19,54 | 20,47 | 19,52 | 19,98 | 2,02% | - |
| 09.03.2026 | 19,56 | 19,87 | 19,07 | 19,58 | -2,30% | - |
| 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% | - |