12,050€
1,22%
Echtzeit-Aktienkurs National Bank of Greece S.A.
Bid:
Ask:
Aktienkurse zur National Bank of Greece S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 12,19 | 12,20 | 11,84 | 11,91 | -2,78% | 2.500,00 |
| 31.07.2025 | 11,98 | 12,27 | 11,83 | 12,25 | 2,38% | - |
| 30.07.2025 | 12,11 | 12,13 | 11,73 | 11,97 | -0,91% | 600,00 |
| 29.07.2025 | 11,88 | 12,20 | 11,79 | 12,08 | 1,57% | - |
| 28.07.2025 | 12,32 | 12,34 | 11,84 | 11,89 | -4,21% | - |
| 25.07.2025 | 12,17 | 12,44 | 12,05 | 12,41 | 2,01% | - |
| 24.07.2025 | 11,91 | 12,25 | 11,84 | 12,17 | 2,40% | 280,00 |
| 23.07.2025 | 11,94 | 12,05 | 11,80 | 11,88 | 0,44% | 1.000,00 |
| 22.07.2025 | 11,89 | 11,91 | 11,54 | 11,83 | -0,63% | - |
| 21.07.2025 | 11,97 | 11,99 | 11,72 | 11,90 | -0,33% | - |
| 18.07.2025 | 11,97 | 12,07 | 11,86 | 11,94 | 0,10% | - |
| 17.07.2025 | 11,87 | 12,03 | 11,74 | 11,93 | 0,18% | - |
| 16.07.2025 | 11,59 | 11,94 | 11,55 | 11,91 | 2,21% | - |
| 15.07.2025 | 11,72 | 11,85 | 11,55 | 11,65 | 0,36% | - |
| 14.07.2025 | 11,86 | 12,03 | 11,53 | 11,61 | -2,89% | - |
| 11.07.2025 | 12,13 | 12,13 | 11,84 | 11,95 | -1,73% | 647,00 |
| 10.07.2025 | 11,76 | 12,18 | 11,76 | 12,16 | 3,16% | 10,00 |
| 09.07.2025 | 11,64 | 11,79 | 11,45 | 11,79 | 0,64% | 1.200,00 |
| 08.07.2025 | 11,03 | 11,72 | 11,02 | 11,72 | 6,31% | 673,00 |
| 07.07.2025 | 11,23 | 11,25 | 10,80 | 11,02 | -1,41% | - |
| 04.07.2025 | 11,11 | 11,20 | 10,99 | 11,18 | -0,29% | - |
| 03.07.2025 | 11,14 | 11,26 | 11,11 | 11,21 | 0,95% | 800,00 |
| 02.07.2025 | 11,05 | 11,12 | 10,96 | 11,11 | 0,82% | - |
| 01.07.2025 | 10,95 | 11,02 | 10,78 | 11,02 | 1,19% | - |
| 30.06.2025 | 10,92 | 11,02 | 10,86 | 10,89 | -0,67% | - |
| 27.06.2025 | 10,78 | 11,06 | 10,78 | 10,96 | 1,81% | - |
| 26.06.2025 | 11,10 | 11,14 | 10,76 | 10,76 | -2,84% | - |
| 25.06.2025 | 11,16 | 11,30 | 11,04 | 11,08 | -0,76% | - |
| 24.06.2025 | 10,75 | 11,18 | 10,75 | 11,16 | 3,76% | 50,00 |
| 23.06.2025 | 10,59 | 10,76 | 10,44 | 10,76 | 1,03% | 4.800,00 |
| 20.06.2025 | 10,62 | 10,75 | 10,54 | 10,65 | 1,02% | - |
| 19.06.2025 | 10,62 | 10,81 | 10,45 | 10,54 | -1,45% | - |
| 18.06.2025 | 10,74 | 10,83 | 10,39 | 10,70 | -0,07% | 3.788,00 |
| 17.06.2025 | 10,65 | 10,71 | 10,52 | 10,70 | 0,12% | - |
| 16.06.2025 | 10,74 | 10,88 | 10,66 | 10,69 | -0,70% | 14,00 |
| 13.06.2025 | 10,66 | 10,78 | 10,37 | 10,77 | -0,69% | - |
| 12.06.2025 | 10,85 | 10,95 | 10,69 | 10,84 | -0,29% | 3.840,00 |
| 11.06.2025 | 10,97 | 11,01 | 10,50 | 10,87 | -1,45% | 400,00 |
| 10.06.2025 | 10,47 | 11,10 | 10,38 | 11,03 | 5,59% | 14.016,00 |
| 09.06.2025 | 10,56 | 10,57 | 10,41 | 10,45 | 0,37% | - |
| 06.06.2025 | 10,52 | 10,56 | 10,40 | 10,41 | -0,86% | 2,00 |
| 05.06.2025 | 10,39 | 10,50 | 10,26 | 10,50 | 1,08% | - |
| 04.06.2025 | 10,20 | 10,39 | 10,14 | 10,39 | 2,04% | - |
| 03.06.2025 | 10,05 | 10,25 | 10,03 | 10,18 | -3,00% | - |
| 02.06.2025 | 10,58 | 10,74 | 10,45 | 10,50 | -0,80% | - |
| 30.05.2025 | 10,73 | 10,78 | 10,49 | 10,58 | -1,17% | - |
| 29.05.2025 | 10,88 | 10,88 | 10,61 | 10,71 | -0,56% | - |
| 28.05.2025 | 10,63 | 10,84 | 10,58 | 10,77 | 0,53% | - |
| 27.05.2025 | 10,43 | 10,77 | 10,30 | 10,71 | 2,59% | - |
| 26.05.2025 | 10,49 | 10,49 | 10,23 | 10,44 | 4,38% | - |
| 23.05.2025 | 10,41 | 10,56 | 9,84 | 10,00 | -3,98% | - |
| 22.05.2025 | 10,59 | 10,64 | 10,33 | 10,42 | -1,47% | - |
| 21.05.2025 | 10,33 | 10,58 | 10,13 | 10,57 | 2,10% | - |
| 20.05.2025 | 10,14 | 10,39 | 10,09 | 10,35 | 1,90% | - |
| 19.05.2025 | 9,96 | 10,25 | 9,95 | 10,16 | 1,20% | - |
| 16.05.2025 | 10,15 | 10,17 | 9,96 | 10,04 | 0,15% | - |
| 15.05.2025 | 10,09 | 10,18 | 10,03 | 10,03 | -1,04% | 200,00 |
| 14.05.2025 | 10,12 | 10,18 | 10,10 | 10,13 | -0,34% | - |
| 13.05.2025 | 10,01 | 10,17 | 9,95 | 10,17 | 1,01% | - |
| 12.05.2025 | 9,89 | 10,15 | 9,87 | 10,06 | 2,70% | 40,00 |
| 09.05.2025 | 9,49 | 9,94 | 9,49 | 9,80 | 3,49% | - |
| 08.05.2025 | 9,50 | 9,54 | 9,41 | 9,47 | -0,04% | - |
| 07.05.2025 | 9,54 | 9,56 | 9,35 | 9,47 | -0,37% | - |
| 06.05.2025 | 9,59 | 9,63 | 9,41 | 9,51 | -1,05% | - |
| 05.05.2025 | 9,40 | 9,65 | 9,40 | 9,61 | 1,75% | - |
| 02.05.2025 | 9,31 | 9,53 | 9,27 | 9,44 | 1,41% | - |
| 30.04.2025 | 9,30 | 9,32 | 9,21 | 9,31 | -0,10% | - |
| 29.04.2025 | 9,50 | 9,57 | 9,30 | 9,32 | -1,95% | - |
| 28.04.2025 | 9,54 | 9,60 | 9,45 | 9,51 | -0,89% | - |
| 25.04.2025 | 9,66 | 9,71 | 9,49 | 9,59 | -0,58% | - |
| 24.04.2025 | 9,70 | 9,72 | 9,52 | 9,65 | -0,82% | - |
| 23.04.2025 | 9,34 | 9,73 | 9,26 | 9,73 | 5,21% | 1.300,00 |
| 22.04.2025 | 9,16 | 9,25 | 9,06 | 9,25 | 1,49% | - |
| 17.04.2025 | 9,22 | 9,26 | 9,06 | 9,11 | -0,16% | - |
| 16.04.2025 | 9,12 | 9,20 | 8,97 | 9,12 | -1,53% | - |
| 15.04.2025 | 8,76 | 9,27 | 8,75 | 9,27 | 6,08% | 1.206,00 |
| 14.04.2025 | 8,46 | 8,88 | 8,46 | 8,74 | 5,33% | - |
| 11.04.2025 | 8,41 | 8,48 | 8,20 | 8,29 | -0,83% | - |
| 10.04.2025 | 8,70 | 9,04 | 8,36 | 8,36 | -1,14% | 6,00 |
| 09.04.2025 | 8,55 | 8,61 | 8,04 | 8,46 | -1,67% | 200,00 |
| 08.04.2025 | 8,48 | 8,85 | 8,14 | 8,60 | 4,27% | 2.000,00 |
| 07.04.2025 | 7,62 | 8,39 | 7,37 | 8,25 | 5,10% | 162,00 |
| 04.04.2025 | 9,15 | 9,17 | 7,79 | 7,85 | -14,24% | - |
| 03.04.2025 | 9,36 | 9,53 | 9,11 | 9,15 | -4,68% | - |
| 02.04.2025 | 9,52 | 9,65 | 9,41 | 9,60 | 0,78% | - |
| 01.04.2025 | 9,34 | 9,63 | 9,23 | 9,53 | 1,78% | 100,00 |
| 31.03.2025 | 9,81 | 9,84 | 9,28 | 9,36 | -5,47% | - |
| 28.03.2025 | 10,03 | 10,09 | 9,81 | 9,90 | -1,46% | - |
| 27.03.2025 | 10,20 | 10,21 | 10,00 | 10,05 | -1,71% | - |
| 26.03.2025 | 10,11 | 10,27 | 10,03 | 10,23 | 1,11% | - |
| 25.03.2025 | 9,99 | 10,12 | 9,99 | 10,11 | 1,00% | 100,00 |
| 24.03.2025 | 9,65 | 10,06 | 9,63 | 10,01 | 3,99% | 550,00 |
| 21.03.2025 | 9,90 | 9,91 | 9,63 | 9,63 | -2,88% | - |
| 20.03.2025 | 9,86 | 10,06 | 9,78 | 9,92 | 0,29% | - |
| 19.03.2025 | 10,06 | 10,06 | 9,73 | 9,89 | -1,53% | - |
| 18.03.2025 | 10,21 | 10,27 | 9,99 | 10,04 | -1,62% | - |
| 17.03.2025 | 10,34 | 10,59 | 9,92 | 10,21 | -0,81% | 90,00 |
| 14.03.2025 | 9,90 | 10,34 | 9,90 | 10,29 | 3,21% | - |
| 13.03.2025 | 9,61 | 9,97 | 9,51 | 9,97 | 3,51% | 150,00 |
| 12.03.2025 | 9,53 | 9,64 | 9,46 | 9,63 | 1,21% | - |