13,550€
2,26%
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 | 13,50 | 13,35 | 13,40 | 1,13% | - |
| 07.05.2026 | 13,25 | 13,40 | 13,10 | 13,25 | -0,38% | - |
| 06.05.2026 | 13,25 | 13,30 | 13,25 | 13,30 | 0,00% | - |
| 05.05.2026 | 13,25 | 13,40 | 13,25 | 13,30 | -1,85% | - |
| 04.05.2026 | 13,50 | 13,55 | 13,45 | 13,55 | 1,88% | - |
| 30.04.2026 | 13,35 | 13,35 | 13,25 | 13,30 | 1,14% | - |
| 29.04.2026 | 13,35 | 13,45 | 13,10 | 13,15 | -1,87% | - |
| 28.04.2026 | 13,35 | 13,45 | 13,35 | 13,40 | 1,52% | - |
| 27.04.2026 | 13,15 | 13,20 | 13,10 | 13,20 | -0,38% | - |
| 24.04.2026 | 13,25 | 13,25 | 13,15 | 13,25 | -0,38% | - |
| 23.04.2026 | 13,45 | 13,45 | 13,15 | 13,30 | 3,50% | - |
| 22.04.2026 | 12,65 | 12,85 | 12,65 | 12,85 | 1,58% | - |
| 21.04.2026 | 12,70 | 12,75 | 12,65 | 12,65 | 0,40% | - |
| 20.04.2026 | 12,65 | 12,70 | 12,50 | 12,60 | 0,80% | - |
| 17.04.2026 | 12,45 | 12,50 | 12,45 | 12,50 | 2,04% | - |
| 16.04.2026 | 12,15 | 12,25 | 12,15 | 12,25 | 0,82% | - |
| 15.04.2026 | 12,65 | 12,65 | 11,90 | 12,15 | -4,71% | - |
| 14.04.2026 | 12,75 | 12,85 | 12,70 | 12,75 | 1,59% | - |
| 13.04.2026 | 12,50 | 12,65 | 12,45 | 12,55 | 3,29% | - |
| 10.04.2026 | 12,05 | 12,15 | 12,05 | 12,15 | 0,41% | - |
| 09.04.2026 | 12,05 | 12,10 | 12,05 | 12,10 | 3,86% | - |
| 08.04.2026 | 11,75 | 11,80 | 11,65 | 11,65 | 0,00% | - |
| 07.04.2026 | 11,35 | 11,70 | 11,35 | 11,65 | 0,00% | - |
| 02.04.2026 | 11,65 | 11,70 | 11,65 | 11,65 | 0,00% | - |
| 01.04.2026 | 12,00 | 12,05 | 11,60 | 11,65 | -2,51% | - |
| 31.03.2026 | 11,85 | 12,05 | 11,75 | 11,95 | -0,42% | - |
| 30.03.2026 | 12,10 | 12,10 | 12,00 | 12,00 | 0,00% | - |
| 27.03.2026 | 12,05 | 12,05 | 11,85 | 12,00 | 0,00% | - |
| 26.03.2026 | 12,15 | 12,20 | 11,95 | 12,00 | 0,42% | - |
| 25.03.2026 | 11,95 | 11,95 | 11,85 | 11,95 | 0,84% | - |
| 24.03.2026 | 11,85 | 11,90 | 11,75 | 11,85 | 3,04% | - |
| 23.03.2026 | 11,40 | 11,50 | 11,35 | 11,50 | -2,95% | - |
| 20.03.2026 | 11,70 | 11,85 | 11,70 | 11,85 | 2,16% | - |
| 19.03.2026 | 11,70 | 11,75 | 11,60 | 11,60 | -2,93% | - |
| 18.03.2026 | 12,05 | 12,05 | 11,95 | 11,95 | 5,75% | - |
| 17.03.2026 | 11,30 | 11,40 | 11,30 | 11,30 | -0,44% | - |
| 16.03.2026 | 10,85 | 11,40 | 10,75 | 11,35 | 6,07% | - |
| 13.03.2026 | 10,85 | 10,85 | 10,70 | 10,70 | 4,39% | - |
| 12.03.2026 | 10,08 | 10,25 | 10,08 | 10,25 | 2,24% | - |
| 11.03.2026 | 10,05 | 10,10 | 9,98 | 10,03 | -2,20% | - |
| 10.03.2026 | 10,25 | 10,25 | 10,15 | 10,25 | -2,38% | - |
| 09.03.2026 | 10,45 | 10,55 | 10,45 | 10,50 | -2,33% | - |
| 06.03.2026 | 10,65 | 10,75 | 10,65 | 10,75 | -0,92% | - |
| 05.03.2026 | 10,55 | 10,85 | 10,55 | 10,85 | 1,88% | - |
| 04.03.2026 | 10,65 | 10,70 | 10,65 | 10,65 | 0,47% | - |
| 03.03.2026 | 10,55 | 10,60 | 10,55 | 10,60 | 0,00% | - |
| 02.03.2026 | 10,75 | 10,75 | 10,60 | 10,60 | -1,85% | - |
| 27.02.2026 | 10,75 | 10,80 | 10,75 | 10,80 | 0,00% | - |
| 26.02.2026 | 10,85 | 10,90 | 10,75 | 10,80 | -3,14% | - |
| 25.02.2026 | 11,15 | 11,20 | 11,10 | 11,15 | 0,00% | - |
| 24.02.2026 | 11,25 | 11,25 | 11,10 | 11,15 | -0,89% | - |
| 23.02.2026 | 11,35 | 11,40 | 11,15 | 11,25 | -1,32% | - |
| 20.02.2026 | 11,50 | 11,50 | 11,25 | 11,40 | -2,15% | - |
| 19.02.2026 | 11,05 | 11,70 | 11,05 | 11,65 | 0,87% | - |
| 18.02.2026 | 11,10 | 11,55 | 11,05 | 11,55 | 4,52% | - |
| 17.02.2026 | 11,05 | 11,15 | 11,05 | 11,05 | 0,00% | - |
| 16.02.2026 | 11,05 | 11,15 | 11,05 | 11,05 | 3,27% | - |
| 13.02.2026 | 10,65 | 10,70 | 10,60 | 10,70 | -1,38% | - |
| 12.02.2026 | 10,80 | 10,85 | 10,75 | 10,85 | 0,93% | - |
| 11.02.2026 | 10,75 | 10,75 | 10,70 | 10,75 | 1,42% | - |
| 10.02.2026 | 10,65 | 10,65 | 10,60 | 10,60 | -1,85% | - |
| 09.02.2026 | 10,85 | 10,85 | 10,80 | 10,80 | 0,47% | - |
| 06.02.2026 | 10,90 | 10,90 | 10,75 | 10,75 | -1,83% | - |
| 05.02.2026 | 10,95 | 10,95 | 10,90 | 10,95 | 0,46% | - |
| 04.02.2026 | 10,85 | 10,90 | 10,85 | 10,90 | 2,35% | - |
| 03.02.2026 | 10,60 | 10,65 | 10,55 | 10,65 | 4,41% | - |
| 02.02.2026 | 10,25 | 10,25 | 10,15 | 10,20 | -2,86% | - |
| 30.01.2026 | 10,25 | 10,50 | 10,25 | 10,50 | 1,94% | - |
| 29.01.2026 | 10,25 | 10,30 | 10,25 | 10,30 | 0,49% | - |
| 28.01.2026 | 10,40 | 10,50 | 10,25 | 10,25 | -1,44% | - |
| 27.01.2026 | 10,40 | 10,45 | 10,30 | 10,40 | 0,97% | - |
| 26.01.2026 | 10,30 | 10,40 | 10,10 | 10,30 | 0,00% | - |
| 23.01.2026 | 10,35 | 10,35 | 10,30 | 10,30 | -0,96% | - |
| 22.01.2026 | 10,35 | 10,40 | 10,35 | 10,40 | 0,97% | - |
| 21.01.2026 | 10,35 | 10,35 | 10,30 | 10,30 | -2,83% | - |
| 20.01.2026 | 10,65 | 10,65 | 10,60 | 10,60 | -0,47% | - |
| 19.01.2026 | 10,75 | 10,80 | 10,20 | 10,65 | -0,47% | - |
| 16.01.2026 | 10,75 | 10,75 | 10,70 | 10,70 | 1,90% | - |
| 15.01.2026 | 10,45 | 10,50 | 10,45 | 10,50 | 0,96% | - |
| 14.01.2026 | 10,35 | 10,40 | 10,35 | 10,40 | 1,96% | - |
| 13.01.2026 | 10,15 | 10,20 | 10,15 | 10,20 | 0,49% | - |
| 12.01.2026 | 9,93 | 10,20 | 9,85 | 10,15 | 2,53% | - |
| 09.01.2026 | 9,75 | 9,90 | 9,68 | 9,90 | 2,59% | - |
| 08.01.2026 | 9,60 | 9,68 | 9,38 | 9,65 | -1,53% | - |
| 07.01.2026 | 9,83 | 9,90 | 9,73 | 9,80 | -1,01% | - |
| 06.01.2026 | 9,83 | 9,98 | 9,75 | 9,90 | 0,00% | 3.200,00 |
| 05.01.2026 | 10,00 | 10,15 | 9,83 | 9,90 | 1,80% | - |
| 02.01.2026 | 9,63 | 9,83 | 9,63 | 9,73 | -0,26% | 7.000,00 |
| 30.12.2025 | 9,78 | 9,80 | 9,75 | 9,75 | -0,51% | - |
| 29.12.2025 | 9,80 | 10,10 | 9,63 | 9,80 | 1,03% | 2.700,00 |
| 23.12.2025 | 9,43 | 9,80 | 9,33 | 9,70 | 2,11% | - |
| 22.12.2025 | 9,50 | 9,53 | 9,50 | 9,50 | -0,52% | - |
| 19.12.2025 | 9,55 | 10,03 | 9,33 | 9,55 | 0,00% | - |
| 18.12.2025 | 8,93 | 9,55 | 8,88 | 9,55 | 7,00% | 850,00 |
| 17.12.2025 | 8,93 | 9,08 | 8,78 | 8,93 | 0,28% | 5.706,00 |
| 16.12.2025 | 7,98 | 9,38 | 7,95 | 8,90 | 11,60% | 2.098,00 |
| 15.12.2025 | 8,13 | 8,23 | 7,95 | 7,98 | -2,45% | 1.450,00 |
| 12.12.2025 | 8,13 | 8,28 | 8,08 | 8,18 | 0,62% | 3.386,00 |
| 11.12.2025 | 8,30 | 8,38 | 8,08 | 8,13 | -2,11% | 1.900,00 |
| 10.12.2025 | 8,38 | 8,40 | 8,30 | 8,30 | -1,78% | 2.500,00 |