6,400$
2,89%
Echtzeit-Aktienkurs NL Industries
Bid:
Ask:
Aktienkurse zur NL Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 6,36 | 6,45 | 6,20 | 6,38 | 2,57% | 23.068,00 |
| 25.07.2024 | 6,00 | 6,34 | 6,00 | 6,22 | 2,64% | 23.045,00 |
| 24.07.2024 | 6,48 | 6,49 | 6,03 | 6,06 | -5,75% | 22.189,00 |
| 23.07.2024 | 6,20 | 6,53 | 6,20 | 6,43 | 4,05% | 27.088,00 |
| 22.07.2024 | 5,94 | 6,22 | 5,94 | 6,18 | 2,49% | 34.883,00 |
| 19.07.2024 | 6,07 | 6,14 | 5,97 | 6,03 | -0,66% | 21.541,00 |
| 18.07.2024 | 6,58 | 6,58 | 6,03 | 6,07 | -9,00% | 33.578,00 |
| 17.07.2024 | 6,45 | 6,71 | 6,20 | 6,67 | 4,22% | 54.619,00 |
| 16.07.2024 | 5,92 | 6,42 | 5,92 | 6,40 | 7,56% | 72.596,00 |
| 15.07.2024 | 6,33 | 6,33 | 5,95 | 5,95 | -6,15% | 68.517,00 |
| 12.07.2024 | 6,33 | 6,47 | 6,16 | 6,34 | 0,16% | 43.926,00 |
| 11.07.2024 | 6,10 | 6,44 | 6,10 | 6,33 | 4,63% | 48.482,00 |
| 10.07.2024 | 6,02 | 6,07 | 5,97 | 6,05 | 1,34% | 17.381,00 |
| 09.07.2024 | 5,80 | 6,04 | 5,80 | 5,97 | 2,23% | 51.571,00 |
| 08.07.2024 | 5,80 | 5,92 | 5,74 | 5,84 | 0,17% | 41.842,00 |
| 05.07.2024 | 5,89 | 5,97 | 5,75 | 5,83 | -2,18% | 25.388,00 |
| 03.07.2024 | 5,74 | 6,01 | 5,73 | 5,96 | 3,83% | 27.397,00 |
| 02.07.2024 | 5,88 | 5,92 | 5,67 | 5,74 | -2,88% | 41.424,00 |
| 01.07.2024 | 6,05 | 6,19 | 5,86 | 5,91 | -1,99% | 41.999,00 |
| 28.06.2024 | 5,92 | 6,03 | 5,85 | 6,03 | 1,69% | 124.043,00 |
| 27.06.2024 | 6,20 | 6,20 | 5,88 | 5,93 | -4,97% | 19.860,00 |
| 26.06.2024 | 6,08 | 6,27 | 5,99 | 6,24 | 2,97% | 41.981,00 |
| 25.06.2024 | 5,77 | 6,16 | 5,73 | 6,06 | 5,03% | 26.124,00 |
| 24.06.2024 | 6,04 | 6,15 | 5,72 | 5,77 | -6,33% | 71.276,00 |
| 21.06.2024 | 6,30 | 6,30 | 6,06 | 6,16 | -1,91% | 57.237,00 |
| 20.06.2024 | 6,57 | 6,68 | 6,27 | 6,28 | -4,85% | 26.351,00 |
| 18.06.2024 | 6,42 | 6,67 | 6,42 | 6,60 | 2,48% | 26.868,00 |
| 17.06.2024 | 6,62 | 6,85 | 6,40 | 6,44 | -3,88% | 65.737,00 |
| 14.06.2024 | 6,73 | 6,76 | 6,64 | 6,70 | -0,74% | 16.178,00 |
| 13.06.2024 | 6,72 | 6,87 | 6,72 | 6,75 | -3,02% | 9.712,00 |
| 12.06.2024 | 6,70 | 7,04 | 6,70 | 6,96 | 4,04% | 18.534,00 |
| 11.06.2024 | 6,78 | 6,78 | 6,55 | 6,69 | -2,90% | 27.884,00 |
| 10.06.2024 | 7,01 | 7,11 | 6,31 | 6,89 | -2,13% | 26.799,00 |
| 07.06.2024 | 7,27 | 7,27 | 6,93 | 7,04 | -2,90% | 23.525,00 |
| 06.06.2024 | 7,34 | 7,34 | 7,22 | 7,25 | -0,55% | 14.262,00 |
| 05.06.2024 | 7,29 | 7,32 | 7,16 | 7,29 | 0,00% | 26.810,00 |
| 04.06.2024 | 7,36 | 7,38 | 7,22 | 7,29 | -2,28% | 33.624,00 |
| 03.06.2024 | 7,45 | 7,46 | 7,30 | 7,46 | 1,50% | 44.990,00 |
| 31.05.2024 | 7,40 | 7,45 | 7,32 | 7,35 | -0,14% | 20.150,00 |
| 30.05.2024 | 7,32 | 7,49 | 7,32 | 7,36 | 1,24% | 21.186,00 |
| 29.05.2024 | 7,10 | 7,43 | 7,10 | 7,27 | 1,39% | 37.593,00 |
| 28.05.2024 | 7,69 | 7,69 | 7,16 | 7,17 | -6,76% | 69.713,00 |
| 24.05.2024 | 7,42 | 7,70 | 7,42 | 7,69 | 2,95% | 22.191,00 |
| 23.05.2024 | 7,48 | 7,53 | 7,38 | 7,47 | -0,27% | 37.219,00 |
| 22.05.2024 | 7,37 | 7,49 | 7,35 | 7,49 | 1,90% | 43.193,00 |
| 21.05.2024 | 7,25 | 7,38 | 7,23 | 7,35 | 0,96% | 42.779,00 |
| 20.05.2024 | 7,25 | 7,36 | 7,22 | 7,28 | 0,14% | 90.651,00 |
| 17.05.2024 | 7,01 | 7,28 | 6,99 | 7,27 | 4,01% | 46.683,00 |
| 16.05.2024 | 6,75 | 7,00 | 6,75 | 6,99 | 3,10% | 42.585,00 |
| 15.05.2024 | 6,63 | 6,78 | 6,52 | 6,78 | 2,42% | 41.873,00 |
| 14.05.2024 | 6,50 | 6,86 | 6,28 | 6,62 | 1,85% | 99.488,00 |
| 13.05.2024 | 7,75 | 7,77 | 6,50 | 6,50 | -17,51% | 201.802,00 |
| 10.05.2024 | 8,54 | 8,58 | 7,83 | 7,88 | -8,48% | 56.135,00 |
| 09.05.2024 | 8,64 | 8,69 | 8,36 | 8,61 | -0,69% | 55.339,00 |
| 08.05.2024 | 8,92 | 8,93 | 8,53 | 8,67 | -2,25% | 54.216,00 |
| 07.05.2024 | 8,81 | 8,92 | 8,76 | 8,87 | 0,57% | 36.722,00 |
| 06.05.2024 | 8,36 | 8,82 | 8,12 | 8,82 | 7,04% | 62.823,00 |
| 03.05.2024 | 8,10 | 8,35 | 8,10 | 8,24 | 2,49% | 60.642,00 |
| 02.05.2024 | 7,94 | 8,24 | 7,80 | 8,04 | 0,50% | 23.095,00 |
| 01.05.2024 | 8,16 | 8,35 | 7,99 | 8,00 | -2,56% | 24.257,00 |
| 30.04.2024 | 7,97 | 8,34 | 7,96 | 8,21 | 3,01% | 44.506,00 |
| 29.04.2024 | 7,75 | 8,05 | 7,62 | 7,97 | 2,05% | 44.482,00 |
| 26.04.2024 | 8,07 | 8,17 | 7,79 | 7,81 | -1,14% | 20.798,00 |
| 25.04.2024 | 7,94 | 8,06 | 7,75 | 7,90 | -1,13% | 47.464,00 |
| 24.04.2024 | 7,80 | 7,99 | 7,66 | 7,99 | 3,50% | 46.196,00 |
| 23.04.2024 | 7,76 | 7,86 | 7,69 | 7,72 | 0,65% | 12.639,00 |
| 22.04.2024 | 7,81 | 7,82 | 7,53 | 7,67 | -1,79% | 65.085,00 |
| 19.04.2024 | 7,59 | 7,89 | 7,18 | 7,81 | 2,23% | 37.273,00 |
| 18.04.2024 | 7,86 | 7,86 | 7,62 | 7,64 | -1,29% | 16.687,00 |
| 17.04.2024 | 8,09 | 8,09 | 7,72 | 7,74 | -2,76% | 11.988,00 |
| 16.04.2024 | 8,07 | 8,12 | 7,95 | 7,96 | -3,05% | 39.250,00 |
| 15.04.2024 | 8,05 | 8,49 | 8,02 | 8,21 | 3,53% | 32.508,00 |
| 12.04.2024 | 8,30 | 8,52 | 7,93 | 7,93 | -5,60% | 21.305,00 |
| 11.04.2024 | 8,35 | 8,60 | 8,33 | 8,40 | 0,36% | 51.019,00 |
| 10.04.2024 | 8,34 | 8,43 | 7,91 | 8,37 | 0,60% | 81.371,00 |
| 09.04.2024 | 8,34 | 8,39 | 8,32 | 8,32 | -0,24% | 36.553,00 |
| 08.04.2024 | 8,28 | 8,37 | 8,28 | 8,34 | 1,96% | 35.687,00 |
| 05.04.2024 | 8,18 | 8,21 | 8,10 | 8,18 | -0,24% | 24.021,00 |
| 04.04.2024 | 8,35 | 8,35 | 8,13 | 8,20 | -0,85% | 31.709,00 |
| 03.04.2024 | 8,14 | 8,40 | 8,10 | 8,27 | 2,10% | 52.035,00 |
| 02.04.2024 | 8,14 | 8,40 | 8,01 | 8,10 | -0,49% | 53.191,00 |
| 01.04.2024 | 7,43 | 8,23 | 7,43 | 8,14 | 11,05% | 81.019,00 |
| 28.03.2024 | 7,30 | 7,40 | 7,21 | 7,33 | 0,96% | 15.448,00 |
| 27.03.2024 | 7,22 | 7,34 | 7,02 | 7,26 | 1,26% | 19.933,00 |
| 26.03.2024 | 7,18 | 7,19 | 6,94 | 7,17 | 0,99% | 18.206,00 |
| 25.03.2024 | 6,96 | 7,21 | 6,96 | 7,10 | 0,85% | 10.433,00 |
| 22.03.2024 | 7,16 | 7,16 | 6,91 | 7,04 | -1,12% | 20.952,00 |
| 21.03.2024 | 7,25 | 7,26 | 6,86 | 7,12 | 0,00% | 72.538,00 |
| 20.03.2024 | 6,83 | 7,15 | 6,69 | 7,12 | 5,01% | 25.416,00 |
| 19.03.2024 | 6,67 | 6,78 | 6,55 | 6,78 | 3,67% | 41.433,00 |
| 18.03.2024 | 6,71 | 6,80 | 6,54 | 6,54 | -1,51% | 31.393,00 |
| 15.03.2024 | 6,47 | 6,66 | 6,47 | 6,64 | 2,15% | 38.207,00 |
| 14.03.2024 | 6,55 | 6,59 | 6,42 | 6,50 | 0,00% | 26.710,00 |
| 13.03.2024 | 6,43 | 6,50 | 6,37 | 6,50 | 2,52% | 17.768,00 |
| 12.03.2024 | 6,29 | 6,45 | 6,17 | 6,34 | 1,44% | 37.878,00 |
| 11.03.2024 | 5,79 | 6,25 | 5,79 | 6,25 | 10,04% | 95.335,00 |
| 08.03.2024 | 5,57 | 5,70 | 5,54 | 5,68 | 3,09% | 44.299,00 |
| 07.03.2024 | 5,31 | 5,56 | 5,31 | 5,51 | 3,96% | 40.843,00 |
| 06.03.2024 | 5,26 | 5,35 | 5,23 | 5,30 | 0,76% | 7.106,00 |
| 05.03.2024 | 5,30 | 5,36 | 5,23 | 5,26 | -1,50% | 23.379,00 |