43,100€
-2,93%
Echtzeit-Aktienkurs Netfonds AG
Bid:
Ask:
Aktienkurse zur Netfonds AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2025 | 43,10 | 43,20 | 42,60 | 43,10 | -2,93% | - |
| 25.08.2025 | 43,00 | 44,40 | 43,00 | 44,40 | 3,26% | - |
| 22.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 21.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 20.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 19.08.2025 | 43,00 | 43,20 | 42,80 | 43,20 | 0,93% | - |
| 18.08.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 15.08.2025 | 43,00 | 43,00 | 42,80 | 42,80 | 0,00% | - |
| 14.08.2025 | 42,60 | 43,20 | 42,60 | 42,80 | 0,00% | - |
| 13.08.2025 | 43,00 | 43,00 | 42,60 | 42,80 | 0,47% | - |
| 12.08.2025 | 43,00 | 43,00 | 42,60 | 42,60 | -0,93% | - |
| 11.08.2025 | 43,40 | 43,40 | 42,40 | 43,00 | 0,00% | 409,00 |
| 08.08.2025 | 43,40 | 43,40 | 43,00 | 43,00 | -1,38% | 55,00 |
| 07.08.2025 | 43,80 | 43,80 | 43,60 | 43,60 | -2,24% | - |
| 06.08.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | 287,00 |
| 05.08.2025 | 44,20 | 44,60 | 44,00 | 44,60 | 1,36% | 278,00 |
| 04.08.2025 | 44,00 | 44,20 | 44,00 | 44,00 | 0,00% | - |
| 01.08.2025 | 44,00 | 44,40 | 44,00 | 44,00 | -2,65% | - |
| 31.07.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 29.07.2025 | 43,80 | 44,80 | 43,40 | 44,80 | 2,75% | - |
| 28.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 25.07.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 24.07.2025 | 43,20 | 43,60 | 43,20 | 43,60 | 0,00% | - |
| 23.07.2025 | 44,00 | 44,00 | 43,60 | 43,60 | 0,00% | - |
| 22.07.2025 | 43,60 | 44,40 | 43,60 | 43,60 | 0,93% | - |
| 21.07.2025 | 42,60 | 43,20 | 42,60 | 43,20 | 1,41% | - |
| 18.07.2025 | 42,40 | 42,60 | 42,40 | 42,60 | 0,95% | - |
| 17.07.2025 | 42,80 | 42,80 | 42,20 | 42,20 | -0,47% | - |
| 16.07.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 15.07.2025 | 42,60 | 42,60 | 42,40 | 42,40 | -1,40% | - |
| 14.07.2025 | 42,80 | 43,00 | 42,80 | 43,00 | -0,46% | - |
| 11.07.2025 | 43,20 | 43,60 | 43,20 | 43,20 | -0,46% | - |
| 10.07.2025 | 43,60 | 43,60 | 43,40 | 43,40 | -0,46% | - |
| 09.07.2025 | 43,80 | 43,80 | 43,60 | 43,60 | 0,00% | - |
| 08.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 07.07.2025 | 43,80 | 43,80 | 43,60 | 43,60 | 0,00% | - |
| 04.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 03.07.2025 | 43,60 | 43,80 | 43,40 | 43,80 | 0,92% | - |
| 02.07.2025 | 42,80 | 43,40 | 42,80 | 43,40 | 0,93% | - |
| 01.07.2025 | 43,20 | 43,20 | 43,00 | 43,00 | -0,46% | - |
| 30.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 27.06.2025 | 43,20 | 43,20 | 43,00 | 43,00 | 0,00% | - |
| 26.06.2025 | 43,00 | 43,40 | 43,00 | 43,00 | 0,47% | - |
| 25.06.2025 | 43,00 | 43,00 | 42,80 | 42,80 | 0,00% | - |
| 24.06.2025 | 43,00 | 43,00 | 42,80 | 42,80 | 0,00% | - |
| 23.06.2025 | 43,20 | 43,20 | 42,80 | 42,80 | 0,00% | - |
| 20.06.2025 | 43,00 | 43,00 | 42,80 | 42,80 | 0,00% | - |
| 19.06.2025 | 43,00 | 43,00 | 42,80 | 42,80 | 0,00% | - |
| 18.06.2025 | 42,80 | 43,00 | 42,80 | 42,80 | 0,00% | - |
| 17.06.2025 | 42,60 | 42,80 | 42,60 | 42,80 | 0,00% | - |
| 16.06.2025 | 42,80 | 42,80 | 42,60 | 42,80 | 0,47% | - |
| 13.06.2025 | 42,80 | 42,80 | 42,60 | 42,60 | -0,47% | - |
| 12.06.2025 | 42,40 | 42,80 | 42,40 | 42,80 | 0,94% | - |
| 11.06.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 10.06.2025 | 41,00 | 42,40 | 41,00 | 42,40 | 1,92% | - |
| 09.06.2025 | 41,40 | 41,60 | 41,40 | 41,60 | 0,00% | - |
| 06.06.2025 | 41,60 | 41,60 | 41,00 | 41,60 | -1,89% | - |
| 05.06.2025 | 42,60 | 42,60 | 42,40 | 42,40 | -0,47% | - |
| 04.06.2025 | 41,60 | 42,60 | 41,60 | 42,60 | -0,47% | - |
| 03.06.2025 | 42,60 | 42,80 | 42,60 | 42,80 | -0,47% | - |
| 02.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 30.05.2025 | 42,80 | 43,20 | 42,80 | 43,20 | 0,93% | 500,00 |
| 29.05.2025 | 42,80 | 42,80 | 42,40 | 42,80 | 0,47% | - |
| 28.05.2025 | 42,80 | 42,80 | 42,60 | 42,60 | -0,47% | - |
| 27.05.2025 | 42,60 | 42,80 | 42,60 | 42,80 | 0,94% | - |
| 26.05.2025 | 42,80 | 42,80 | 42,20 | 42,40 | 0,00% | - |
| 23.05.2025 | 44,00 | 44,00 | 42,40 | 42,40 | -3,64% | - |
| 22.05.2025 | 44,00 | 44,00 | 43,00 | 44,00 | 0,00% | - |
| 21.05.2025 | 43,20 | 44,00 | 43,20 | 44,00 | 0,00% | - |
| 20.05.2025 | 43,60 | 44,00 | 43,20 | 44,00 | 1,85% | - |
| 19.05.2025 | 42,00 | 43,20 | 41,80 | 43,20 | 2,37% | - |
| 16.05.2025 | 42,40 | 42,40 | 42,20 | 42,20 | -1,86% | 200,00 |
| 15.05.2025 | 41,60 | 43,00 | 41,60 | 43,00 | -0,46% | - |
| 14.05.2025 | 43,00 | 43,20 | 43,00 | 43,20 | 2,37% | - |
| 13.05.2025 | 42,00 | 42,20 | 41,60 | 42,20 | 0,48% | - |
| 12.05.2025 | 40,80 | 42,00 | 40,80 | 42,00 | 2,94% | - |
| 09.05.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 08.05.2025 | 40,40 | 41,00 | 40,40 | 41,00 | -0,49% | - |
| 07.05.2025 | 42,40 | 42,40 | 41,20 | 41,20 | -2,37% | - |
| 06.05.2025 | 42,60 | 42,60 | 42,20 | 42,20 | -0,47% | - |
| 05.05.2025 | 42,80 | 42,80 | 42,40 | 42,40 | -0,47% | - |
| 02.05.2025 | 43,40 | 43,60 | 42,60 | 42,60 | -4,05% | - |
| 30.04.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 5,71% | - |
| 29.04.2025 | 45,00 | 45,00 | 42,00 | 42,00 | -5,83% | 113,00 |
| 28.04.2025 | 44,20 | 44,60 | 44,00 | 44,60 | 3,24% | - |
| 25.04.2025 | 43,00 | 43,20 | 42,40 | 43,20 | 1,89% | - |
| 24.04.2025 | 42,60 | 43,40 | 42,40 | 42,40 | 0,00% | 330,00 |
| 23.04.2025 | 41,80 | 42,40 | 41,40 | 42,40 | 2,91% | - |
| 22.04.2025 | 42,00 | 42,00 | 41,20 | 41,20 | -2,83% | 100,00 |
| 17.04.2025 | 41,80 | 42,40 | 41,20 | 42,40 | 2,42% | - |
| 16.04.2025 | 41,20 | 41,40 | 41,20 | 41,40 | -1,43% | - |
| 15.04.2025 | 41,40 | 42,00 | 41,00 | 42,00 | 0,48% | - |
| 14.04.2025 | 40,60 | 41,80 | 40,60 | 41,80 | 0,48% | - |
| 11.04.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 10.04.2025 | 42,00 | 42,00 | 41,60 | 41,60 | 0,48% | - |
| 09.04.2025 | 41,00 | 41,60 | 41,00 | 41,40 | -1,43% | - |
| 08.04.2025 | 39,20 | 42,00 | 39,20 | 42,00 | 0,48% | - |
| 07.04.2025 | 40,40 | 41,80 | 40,40 | 41,80 | -2,34% | 250,00 |
| 04.04.2025 | 42,60 | 43,00 | 42,60 | 42,80 | -0,47% | - |
| 03.04.2025 | 44,20 | 44,20 | 43,00 | 43,00 | -2,71% | - |