11,758€
-2,87%
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 |
|---|---|---|---|---|---|---|
| 29.08.2025 | 12,11 | 12,14 | 11,71 | 11,71 | -3,24% | 1,00 |
| 28.08.2025 | 12,17 | 12,32 | 11,79 | 12,11 | -0,47% | 400,00 |
| 27.08.2025 | 12,38 | 12,56 | 12,05 | 12,16 | -1,60% | 1.300,00 |
| 26.08.2025 | 12,76 | 12,84 | 12,12 | 12,36 | -3,15% | 610,00 |
| 25.08.2025 | 12,80 | 12,97 | 12,53 | 12,76 | -0,35% | - |
| 22.08.2025 | 12,74 | 12,99 | 12,64 | 12,81 | 0,53% | - |
| 21.08.2025 | 12,66 | 12,95 | 12,61 | 12,74 | 0,43% | 260,00 |
| 20.08.2025 | 12,88 | 12,92 | 12,53 | 12,69 | -1,74% | - |
| 19.08.2025 | 13,10 | 13,20 | 12,70 | 12,91 | -1,49% | - |
| 18.08.2025 | 13,42 | 13,49 | 12,90 | 13,11 | -2,29% | 690,00 |
| 15.08.2025 | 13,39 | 13,53 | 13,32 | 13,41 | 0,24% | 1.001,00 |
| 14.08.2025 | 13,27 | 13,72 | 13,10 | 13,38 | 0,75% | 1,00 |
| 13.08.2025 | 13,05 | 13,29 | 12,86 | 13,28 | 1,53% | 301,00 |
| 12.08.2025 | 13,11 | 13,38 | 12,86 | 13,08 | -0,17% | 1,00 |
| 11.08.2025 | 13,04 | 13,23 | 12,85 | 13,10 | 0,58% | 937,00 |
| 08.08.2025 | 13,21 | 13,29 | 12,73 | 13,03 | -0,93% | 95,00 |
| 07.08.2025 | 13,03 | 13,41 | 12,85 | 13,15 | 1,72% | 602,00 |
| 06.08.2025 | 12,71 | 13,12 | 12,51 | 12,93 | 1,95% | - |
| 05.08.2025 | 12,42 | 12,95 | 12,35 | 12,68 | 2,09% | 101,00 |
| 04.08.2025 | 11,95 | 12,49 | 11,95 | 12,42 | 3,89% | - |
| 01.08.2025 | 12,26 | 12,30 | 11,86 | 11,96 | -2,55% | - |
| 31.07.2025 | 11,94 | 12,45 | 11,78 | 12,27 | 2,46% | 940,00 |
| 30.07.2025 | 12,06 | 12,21 | 11,73 | 11,97 | -0,70% | 4.800,00 |
| 29.07.2025 | 11,87 | 12,20 | 11,78 | 12,06 | 1,60% | 1,00 |
| 28.07.2025 | 12,41 | 12,41 | 11,86 | 11,87 | -4,31% | 160,00 |
| 25.07.2025 | 12,17 | 12,51 | 12,00 | 12,40 | 1,95% | 100,00 |
| 24.07.2025 | 11,89 | 12,39 | 11,89 | 12,17 | 2,33% | 1,00 |
| 23.07.2025 | 11,77 | 12,11 | 11,77 | 11,89 | 1,04% | 401,00 |
| 22.07.2025 | 11,88 | 11,89 | 11,49 | 11,77 | -0,51% | - |
| 21.07.2025 | 11,94 | 12,01 | 11,64 | 11,83 | -1,09% | 1.001,00 |
| 18.07.2025 | 11,94 | 12,16 | 11,82 | 11,96 | 0,25% | 200,00 |
| 17.07.2025 | 11,88 | 12,09 | 11,70 | 11,93 | 0,38% | - |
| 16.07.2025 | 11,68 | 11,98 | 11,45 | 11,88 | 1,67% | 1,00 |
| 15.07.2025 | 11,67 | 11,88 | 11,57 | 11,69 | -0,26% | - |
| 14.07.2025 | 11,96 | 12,11 | 11,56 | 11,72 | -2,13% | 84,00 |
| 11.07.2025 | 12,17 | 12,17 | 11,81 | 11,97 | -1,58% | - |
| 10.07.2025 | 11,76 | 12,21 | 11,68 | 12,16 | 10,24% | 169,00 |
| 09.07.2025 | 11,79 | 11,79 | 11,03 | 11,03 | -5,58% | - |
| 08.07.2025 | 11,00 | 11,69 | 11,00 | 11,69 | 5,70% | 1.000,00 |
| 07.07.2025 | 11,15 | 11,34 | 10,76 | 11,06 | -0,41% | 450,00 |
| 04.07.2025 | 11,24 | 11,25 | 10,92 | 11,10 | -1,20% | 747,00 |
| 03.07.2025 | 11,11 | 11,27 | 11,03 | 11,24 | 1,19% | - |
| 02.07.2025 | 11,03 | 11,22 | 10,91 | 11,10 | 1,25% | - |
| 01.07.2025 | 10,95 | 11,05 | 10,63 | 10,97 | 0,16% | - |
| 30.06.2025 | 10,95 | 11,09 | 10,82 | 10,95 | 0,09% | - |
| 27.06.2025 | 10,85 | 11,15 | 10,79 | 10,94 | 0,44% | - |
| 26.06.2025 | 11,08 | 11,25 | 10,87 | 10,89 | -1,71% | - |
| 25.06.2025 | 11,16 | 11,43 | 11,05 | 11,08 | -1,05% | - |
| 24.06.2025 | 10,82 | 11,26 | 10,74 | 11,20 | 3,92% | 1.050,00 |
| 23.06.2025 | 10,67 | 10,85 | 10,53 | 10,78 | 1,75% | - |
| 20.06.2025 | 10,54 | 10,84 | 10,48 | 10,59 | 0,52% | - |
| 19.06.2025 | 10,68 | 10,84 | 10,41 | 10,54 | -1,47% | - |
| 18.06.2025 | 10,70 | 10,93 | 10,35 | 10,69 | -0,05% | - |
| 17.06.2025 | 10,74 | 10,83 | 10,60 | 10,70 | -0,42% | - |
| 16.06.2025 | 10,76 | 11,04 | 10,62 | 10,74 | -0,16% | - |
| 13.06.2025 | 10,65 | 10,78 | 10,34 | 10,76 | -0,60% | - |
| 12.06.2025 | 10,90 | 10,92 | 10,63 | 10,83 | -0,67% | - |
| 11.06.2025 | 10,93 | 10,96 | 10,59 | 10,90 | -0,52% | 858,00 |
| 10.06.2025 | 10,47 | 10,98 | 10,35 | 10,96 | 4,58% | 900,00 |
| 09.06.2025 | 10,43 | 10,56 | 10,43 | 10,48 | 0,41% | - |
| 06.06.2025 | 10,49 | 10,60 | 10,33 | 10,43 | -0,50% | - |
| 05.06.2025 | 10,35 | 10,50 | 10,20 | 10,49 | 1,30% | - |
| 04.06.2025 | 10,19 | 10,39 | 10,11 | 10,35 | 1,60% | - |
| 03.06.2025 | 10,06 | 10,29 | 9,94 | 10,19 | -3,21% | - |
| 02.06.2025 | 10,58 | 10,81 | 10,43 | 10,53 | -0,33% | - |
| 30.05.2025 | 10,72 | 10,85 | 10,53 | 10,56 | -1,47% | - |
| 29.05.2025 | 10,75 | 10,86 | 10,55 | 10,72 | -0,30% | - |
| 28.05.2025 | 10,65 | 10,91 | 10,58 | 10,75 | 0,87% | - |
| 27.05.2025 | 10,42 | 10,77 | 10,28 | 10,66 | 2,21% | - |
| 26.05.2025 | 10,45 | 10,55 | 10,18 | 10,43 | 3,93% | - |
| 23.05.2025 | 10,41 | 10,61 | 9,81 | 10,03 | -3,57% | - |
| 22.05.2025 | 10,56 | 10,61 | 10,32 | 10,41 | -1,47% | - |
| 21.05.2025 | 10,35 | 10,65 | 10,17 | 10,56 | 2,03% | - |
| 20.05.2025 | 10,15 | 10,49 | 10,10 | 10,35 | 2,02% | - |
| 19.05.2025 | 10,05 | 10,28 | 9,97 | 10,15 | 0,90% | 150,00 |
| 16.05.2025 | 10,13 | 10,28 | 9,98 | 10,05 | -0,67% | - |
| 15.05.2025 | 10,13 | 10,24 | 10,05 | 10,12 | -0,05% | - |
| 14.05.2025 | 10,16 | 10,29 | 10,06 | 10,13 | -0,30% | 70,00 |
| 13.05.2025 | 10,03 | 10,27 | 9,90 | 10,16 | 0,97% | - |
| 12.05.2025 | 9,80 | 10,34 | 9,80 | 10,06 | 2,67% | 40,00 |
| 09.05.2025 | 9,46 | 10,04 | 9,46 | 9,80 | 3,47% | - |
| 08.05.2025 | 9,50 | 9,61 | 9,37 | 9,47 | 0,04% | - |
| 07.05.2025 | 9,52 | 9,55 | 9,29 | 9,47 | -0,36% | - |
| 06.05.2025 | 9,64 | 9,76 | 9,31 | 9,50 | -1,41% | - |
| 05.05.2025 | 9,45 | 9,75 | 9,41 | 9,64 | 1,83% | - |
| 02.05.2025 | 9,44 | 9,59 | 9,28 | 9,46 | 0,85% | - |
| 30.04.2025 | 9,38 | 9,57 | 9,25 | 9,38 | 0,00% | - |
| 29.04.2025 | 9,50 | 9,65 | 9,37 | 9,38 | -1,25% | 1,00 |
| 28.04.2025 | 9,57 | 9,65 | 9,39 | 9,50 | -0,67% | - |
| 25.04.2025 | 9,66 | 9,77 | 9,45 | 9,57 | -0,95% | - |
| 24.04.2025 | 9,73 | 9,74 | 9,50 | 9,66 | -0,73% | - |
| 23.04.2025 | 9,26 | 9,73 | 9,26 | 9,73 | 5,09% | - |
| 22.04.2025 | 9,04 | 9,34 | 9,03 | 9,26 | 1,62% | 850,00 |
| 17.04.2025 | 9,18 | 9,30 | 9,01 | 9,11 | -0,24% | 15,00 |
| 16.04.2025 | 9,25 | 9,25 | 8,94 | 9,13 | -1,24% | - |
| 15.04.2025 | 8,73 | 9,28 | 8,73 | 9,25 | 5,90% | - |
| 14.04.2025 | 8,31 | 8,94 | 8,31 | 8,73 | 5,07% | 7.090,00 |
| 11.04.2025 | 8,26 | 8,55 | 8,21 | 8,31 | 0,65% | 1.510,00 |
| 10.04.2025 | 8,40 | 9,28 | 8,26 | 8,26 | -2,27% | 680,00 |
| 09.04.2025 | 8,55 | 8,61 | 8,05 | 8,45 | -2,07% | 904,00 |