13,350€
-0,37%
Echtzeit-Aktienkurs NFI Group Inc.
Bid:
Ask:
Aktienkurse zur NFI Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 13,45 | 13,45 | 13,35 | 13,40 | -0,37% | - |
| 07.05.2026 | 13,25 | 13,45 | 13,10 | 13,45 | 1,89% | - |
| 06.05.2026 | 13,25 | 13,50 | 13,15 | 13,20 | -0,75% | - |
| 05.05.2026 | 13,25 | 13,45 | 13,25 | 13,30 | 0,76% | - |
| 04.05.2026 | 13,55 | 13,65 | 13,15 | 13,20 | -3,30% | - |
| 30.04.2026 | 13,35 | 13,70 | 13,30 | 13,65 | 2,63% | - |
| 29.04.2026 | 13,35 | 13,45 | 13,10 | 13,30 | -0,37% | - |
| 28.04.2026 | 13,35 | 13,50 | 13,25 | 13,35 | -0,74% | - |
| 27.04.2026 | 13,15 | 13,55 | 13,15 | 13,45 | 1,89% | - |
| 24.04.2026 | 13,25 | 13,40 | 13,10 | 13,20 | 0,00% | - |
| 23.04.2026 | 13,45 | 13,45 | 13,15 | 13,20 | -1,49% | - |
| 22.04.2026 | 12,85 | 13,50 | 12,85 | 13,40 | 4,69% | - |
| 21.04.2026 | 12,65 | 13,00 | 12,65 | 12,80 | 1,19% | - |
| 20.04.2026 | 12,65 | 12,70 | 12,50 | 12,65 | 0,00% | - |
| 17.04.2026 | 12,45 | 12,80 | 12,45 | 12,65 | 1,61% | - |
| 16.04.2026 | 12,15 | 12,50 | 12,00 | 12,45 | 3,32% | - |
| 15.04.2026 | 12,60 | 12,65 | 11,90 | 12,05 | -4,74% | - |
| 14.04.2026 | 12,75 | 12,90 | 12,60 | 12,65 | -1,17% | - |
| 13.04.2026 | 12,55 | 12,80 | 12,45 | 12,80 | 2,40% | - |
| 10.04.2026 | 12,05 | 12,60 | 12,05 | 12,50 | 3,31% | - |
| 09.04.2026 | 12,05 | 12,25 | 12,00 | 12,10 | 0,00% | - |
| 08.04.2026 | 11,75 | 12,20 | 11,65 | 12,10 | 2,54% | - |
| 07.04.2026 | 11,70 | 11,90 | 11,60 | 11,80 | 3,51% | - |
| 02.04.2026 | 11,65 | 11,90 | 11,40 | 11,40 | -2,15% | - |
| 01.04.2026 | 11,95 | 12,05 | 11,60 | 11,65 | -2,51% | - |
| 31.03.2026 | 11,75 | 12,05 | 11,75 | 11,95 | 1,27% | - |
| 30.03.2026 | 12,05 | 12,05 | 11,70 | 11,80 | -2,07% | - |
| 27.03.2026 | 11,95 | 12,10 | 11,85 | 12,05 | 0,00% | - |
| 26.03.2026 | 12,05 | 12,20 | 12,00 | 12,05 | -0,41% | - |
| 25.03.2026 | 11,90 | 12,20 | 11,85 | 12,10 | 1,68% | - |
| 24.03.2026 | 11,85 | 12,05 | 11,70 | 11,90 | 0,85% | - |
| 23.03.2026 | 11,45 | 11,85 | 11,35 | 11,80 | 3,51% | - |
| 20.03.2026 | 11,85 | 11,85 | 11,25 | 11,40 | -2,98% | 64.000,00 |
| 19.03.2026 | 11,65 | 11,90 | 11,15 | 11,75 | 0,43% | - |
| 18.03.2026 | 11,95 | 12,15 | 11,60 | 11,70 | -2,50% | - |
| 17.03.2026 | 11,35 | 12,00 | 11,20 | 12,00 | 5,73% | - |
| 16.03.2026 | 10,75 | 11,40 | 10,75 | 11,35 | 5,09% | - |
| 13.03.2026 | 10,85 | 11,05 | 10,65 | 10,80 | 0,00% | - |
| 12.03.2026 | 10,15 | 11,55 | 10,15 | 10,80 | 6,93% | - |
| 11.03.2026 | 10,05 | 10,15 | 9,78 | 10,10 | 0,75% | - |
| 10.03.2026 | 10,25 | 10,35 | 10,00 | 10,03 | -0,25% | - |
| 09.03.2026 | 10,55 | 10,55 | 9,83 | 10,05 | -3,83% | - |
| 06.03.2026 | 10,65 | 10,75 | 10,40 | 10,45 | -1,88% | - |
| 05.03.2026 | 10,60 | 10,85 | 10,50 | 10,65 | 0,47% | - |
| 04.03.2026 | 10,65 | 10,85 | 10,50 | 10,60 | -0,93% | - |
| 03.03.2026 | 10,55 | 10,75 | 10,15 | 10,70 | 1,42% | - |
| 02.03.2026 | 10,65 | 10,65 | 10,35 | 10,55 | -0,47% | - |
| 27.02.2026 | 10,75 | 10,90 | 10,55 | 10,60 | -1,85% | - |
| 26.02.2026 | 10,85 | 10,90 | 10,75 | 10,80 | -0,46% | - |
| 25.02.2026 | 11,15 | 11,15 | 10,75 | 10,85 | -2,69% | - |
| 24.02.2026 | 11,25 | 11,25 | 11,10 | 11,15 | -0,89% | - |
| 23.02.2026 | 11,35 | 11,35 | 11,15 | 11,25 | -1,32% | - |
| 20.02.2026 | 11,45 | 11,45 | 11,30 | 11,40 | -0,44% | - |
| 19.02.2026 | 11,65 | 11,70 | 11,35 | 11,45 | -1,72% | - |
| 18.02.2026 | 11,15 | 11,70 | 11,10 | 11,65 | 4,95% | - |
| 17.02.2026 | 11,05 | 11,25 | 10,90 | 11,10 | 0,45% | - |
| 16.02.2026 | 11,05 | 11,10 | 11,05 | 11,05 | 0,00% | - |
| 13.02.2026 | 10,65 | 11,10 | 10,65 | 11,05 | 4,25% | - |
| 12.02.2026 | 10,85 | 10,85 | 10,55 | 10,60 | -2,30% | - |
| 11.02.2026 | 10,75 | 10,90 | 10,60 | 10,85 | 0,93% | - |
| 10.02.2026 | 10,65 | 10,90 | 10,60 | 10,75 | 0,94% | - |
| 09.02.2026 | 10,85 | 10,85 | 10,55 | 10,65 | -1,84% | - |
| 06.02.2026 | 10,75 | 10,90 | 10,55 | 10,85 | 0,46% | - |
| 05.02.2026 | 10,90 | 10,95 | 10,55 | 10,80 | -1,37% | - |
| 04.02.2026 | 10,85 | 11,10 | 10,80 | 10,95 | 1,39% | - |
| 03.02.2026 | 10,60 | 10,95 | 10,55 | 10,80 | 1,41% | - |
| 02.02.2026 | 10,25 | 10,65 | 10,15 | 10,65 | 3,90% | - |
| 30.01.2026 | 10,45 | 10,45 | 10,15 | 10,25 | -1,91% | - |
| 29.01.2026 | 10,25 | 10,60 | 10,15 | 10,45 | 1,46% | - |
| 28.01.2026 | 10,45 | 10,50 | 10,25 | 10,30 | -0,48% | - |
| 27.01.2026 | 10,35 | 10,45 | 10,30 | 10,35 | -0,48% | - |
| 26.01.2026 | 10,25 | 10,45 | 10,10 | 10,40 | 0,97% | - |
| 23.01.2026 | 10,25 | 10,45 | 10,25 | 10,30 | 0,00% | - |
| 22.01.2026 | 10,45 | 10,50 | 10,25 | 10,30 | -0,96% | - |
| 21.01.2026 | 10,35 | 10,45 | 10,15 | 10,40 | 0,48% | - |
| 20.01.2026 | 10,65 | 10,65 | 10,25 | 10,35 | -2,82% | - |
| 19.01.2026 | 10,25 | 10,65 | 10,25 | 10,65 | 2,90% | - |
| 16.01.2026 | 10,75 | 10,75 | 10,30 | 10,35 | -3,72% | - |
| 15.01.2026 | 10,45 | 10,80 | 10,35 | 10,75 | 2,87% | - |
| 14.01.2026 | 10,40 | 10,65 | 10,35 | 10,45 | 1,46% | - |
| 13.01.2026 | 10,15 | 10,35 | 10,15 | 10,30 | 1,48% | - |
| 12.01.2026 | 9,93 | 10,15 | 9,88 | 10,15 | 2,01% | - |
| 09.01.2026 | 9,75 | 10,05 | 9,68 | 9,95 | 2,05% | - |
| 08.01.2026 | 9,55 | 9,78 | 9,38 | 9,75 | 1,30% | - |
| 07.01.2026 | 9,80 | 9,90 | 9,58 | 9,63 | -2,78% | - |
| 06.01.2026 | 9,83 | 9,98 | 9,75 | 9,90 | 1,28% | - |
| 05.01.2026 | 9,98 | 10,15 | 9,78 | 9,78 | -1,76% | - |
| 02.01.2026 | 9,63 | 10,15 | 9,63 | 9,95 | 2,05% | 24.111,00 |
| 30.12.2025 | 9,78 | 9,85 | 9,75 | 9,75 | -0,26% | - |
| 29.12.2025 | 9,83 | 9,98 | 9,73 | 9,78 | 0,00% | - |
| 23.12.2025 | 9,43 | 9,80 | 9,30 | 9,78 | 4,55% | 1,00 |
| 22.12.2025 | 9,53 | 9,53 | 9,15 | 9,35 | -1,32% | - |
| 19.12.2025 | 9,60 | 10,05 | 9,48 | 9,48 | 5,87% | - |
| 18.12.2025 | 8,93 | 9,88 | 8,88 | 8,95 | -0,28% | 1,00 |
| 17.12.2025 | 8,98 | 9,08 | 8,75 | 8,98 | 0,00% | - |
| 16.12.2025 | 7,98 | 9,43 | 7,95 | 8,98 | 13,25% | - |
| 15.12.2025 | 8,13 | 8,18 | 7,93 | 7,93 | -3,06% | - |
| 12.12.2025 | 8,15 | 8,30 | 8,08 | 8,18 | 0,93% | - |
| 11.12.2025 | 8,30 | 8,40 | 8,08 | 8,10 | -3,28% | - |
| 10.12.2025 | 8,38 | 8,40 | 8,23 | 8,38 | -0,59% | - |