6,090$
-0,16%
Echtzeit-Aktienkurs NL Industries
Bid:
Ask:
Aktienkurse zur NL Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 6,12 | 6,20 | 5,89 | 6,09 | -0,16% | 13.517,00 |
| 07.08.2025 | 6,00 | 6,24 | 5,88 | 6,10 | 7,02% | 41.800,00 |
| 06.08.2025 | 6,05 | 6,26 | 5,70 | 5,70 | -4,36% | 37.422,00 |
| 05.08.2025 | 5,80 | 6,00 | 5,72 | 5,96 | 2,58% | 55.414,00 |
| 04.08.2025 | 5,66 | 5,96 | 5,66 | 5,81 | 2,65% | 26.157,00 |
| 01.08.2025 | 6,08 | 6,10 | 5,45 | 5,66 | -8,27% | 85.353,00 |
| 31.07.2025 | 6,15 | 6,46 | 5,98 | 6,17 | -2,83% | 73.237,00 |
| 30.07.2025 | 6,57 | 6,59 | 6,20 | 6,35 | -3,79% | 20.565,00 |
| 29.07.2025 | 6,64 | 6,72 | 6,43 | 6,60 | -0,45% | 44.803,00 |
| 28.07.2025 | 6,55 | 6,69 | 6,40 | 6,63 | 1,84% | 27.622,00 |
| 25.07.2025 | 6,67 | 6,68 | 6,35 | 6,51 | -1,96% | 54.718,00 |
| 24.07.2025 | 6,66 | 6,73 | 6,43 | 6,64 | -0,90% | 19.208,00 |
| 23.07.2025 | 6,41 | 6,78 | 6,40 | 6,70 | 4,85% | 22.776,00 |
| 22.07.2025 | 6,37 | 6,67 | 6,35 | 6,39 | -0,62% | 53.953,00 |
| 21.07.2025 | 6,56 | 6,64 | 6,37 | 6,43 | -0,46% | 28.910,00 |
| 18.07.2025 | 6,52 | 6,62 | 6,25 | 6,46 | 0,78% | 41.400,00 |
| 17.07.2025 | 6,30 | 6,50 | 6,10 | 6,41 | -0,47% | 26.625,00 |
| 16.07.2025 | 6,49 | 6,49 | 6,16 | 6,44 | 1,90% | 41.925,00 |
| 15.07.2025 | 6,26 | 6,59 | 6,26 | 6,32 | -3,51% | 17.950,00 |
| 14.07.2025 | 6,48 | 6,59 | 6,31 | 6,55 | 1,08% | 23.729,00 |
| 11.07.2025 | 6,77 | 6,77 | 6,47 | 6,48 | -5,26% | 22.286,00 |
| 10.07.2025 | 6,59 | 6,94 | 6,50 | 6,84 | 3,79% | 41.658,00 |
| 09.07.2025 | 6,74 | 6,81 | 6,51 | 6,59 | -0,90% | 22.435,00 |
| 08.07.2025 | 6,55 | 6,91 | 6,47 | 6,65 | 2,94% | 41.632,00 |
| 07.07.2025 | 6,82 | 6,82 | 6,35 | 6,46 | -2,42% | 66.573,00 |
| 03.07.2025 | 6,57 | 6,70 | 6,50 | 6,62 | 1,38% | 29.463,00 |
| 02.07.2025 | 6,42 | 6,96 | 6,20 | 6,53 | 1,87% | 64.069,00 |
| 01.07.2025 | 6,39 | 6,65 | 6,21 | 6,41 | 0,16% | 81.813,00 |
| 30.06.2025 | 6,43 | 6,64 | 6,29 | 6,40 | 0,00% | 68.428,00 |
| 27.06.2025 | 6,25 | 6,62 | 6,24 | 6,40 | 2,07% | 91.935,00 |
| 26.06.2025 | 6,06 | 6,28 | 5,97 | 6,27 | 3,98% | 34.281,00 |
| 25.06.2025 | 6,35 | 6,35 | 6,00 | 6,03 | -4,13% | 67.905,00 |
| 24.06.2025 | 6,12 | 6,46 | 6,05 | 6,29 | 3,11% | 113.914,00 |
| 23.06.2025 | 6,54 | 6,54 | 5,29 | 6,10 | -7,01% | 424.125,00 |
| 20.06.2025 | 6,63 | 6,80 | 6,54 | 6,56 | -0,76% | 67.264,00 |
| 18.06.2025 | 6,64 | 6,84 | 6,60 | 6,61 | -0,30% | 13.885,00 |
| 17.06.2025 | 6,75 | 6,93 | 6,60 | 6,63 | -2,50% | 30.489,00 |
| 16.06.2025 | 6,80 | 7,19 | 6,60 | 6,80 | 0,44% | 87.192,00 |
| 13.06.2025 | 7,02 | 7,02 | 6,73 | 6,77 | -4,51% | 25.199,00 |
| 12.06.2025 | 7,10 | 7,40 | 6,98 | 7,09 | -3,93% | 41.314,00 |
| 11.06.2025 | 7,39 | 7,43 | 7,10 | 7,38 | 1,23% | 42.313,00 |
| 10.06.2025 | 6,70 | 7,43 | 6,70 | 7,29 | 8,16% | 74.277,00 |
| 09.06.2025 | 6,96 | 6,98 | 6,69 | 6,74 | -3,85% | 36.645,00 |
| 06.06.2025 | 6,91 | 7,17 | 6,91 | 7,01 | 1,59% | 30.078,00 |
| 05.06.2025 | 6,80 | 6,97 | 6,72 | 6,90 | -0,29% | 32.535,00 |
| 04.06.2025 | 7,29 | 7,29 | 6,80 | 6,92 | -3,22% | 43.000,00 |
| 03.06.2025 | 7,29 | 7,29 | 7,11 | 7,15 | -0,14% | 20.380,00 |
| 02.06.2025 | 7,30 | 7,40 | 7,10 | 7,16 | -1,78% | 23.339,00 |
| 30.05.2025 | 7,39 | 7,59 | 7,22 | 7,29 | 0,83% | 51.607,00 |
| 29.05.2025 | 7,45 | 7,58 | 7,15 | 7,23 | -1,77% | 19.734,00 |
| 28.05.2025 | 7,33 | 7,45 | 7,32 | 7,36 | -1,34% | 18.971,00 |
| 27.05.2025 | 7,78 | 7,84 | 7,43 | 7,46 | -3,62% | 21.781,00 |
| 23.05.2025 | 7,97 | 7,97 | 7,71 | 7,74 | -3,01% | 17.416,00 |
| 22.05.2025 | 7,93 | 8,22 | 7,70 | 7,98 | 0,63% | 44.755,00 |
| 21.05.2025 | 7,93 | 8,09 | 7,78 | 7,93 | 0,63% | 25.148,00 |
| 20.05.2025 | 8,05 | 8,05 | 7,87 | 7,88 | -0,63% | 7.579,00 |
| 19.05.2025 | 7,83 | 8,15 | 7,80 | 7,93 | 0,76% | 15.637,00 |
| 16.05.2025 | 8,09 | 8,39 | 7,81 | 7,87 | -2,11% | 49.214,00 |
| 15.05.2025 | 7,84 | 8,45 | 7,84 | 8,04 | 1,77% | 50.401,00 |
| 14.05.2025 | 7,60 | 8,05 | 7,12 | 7,90 | 5,05% | 67.200,00 |
| 13.05.2025 | 7,82 | 8,15 | 7,45 | 7,52 | -5,29% | 31.688,00 |
| 12.05.2025 | 8,43 | 8,43 | 7,83 | 7,94 | -1,61% | 41.244,00 |
| 09.05.2025 | 8,34 | 8,49 | 8,00 | 8,07 | -3,93% | 12.171,00 |
| 08.05.2025 | 8,23 | 8,81 | 8,23 | 8,40 | -7,39% | 20.059,00 |
| 07.05.2025 | 8,92 | 9,27 | 8,62 | 9,07 | 4,01% | 31.523,00 |
| 06.05.2025 | 8,30 | 8,81 | 8,22 | 8,72 | 0,58% | 21.697,00 |
| 05.05.2025 | 8,83 | 8,92 | 8,61 | 8,67 | -2,47% | 24.677,00 |
| 02.05.2025 | 8,61 | 8,90 | 8,52 | 8,89 | 4,47% | 17.802,00 |
| 01.05.2025 | 8,56 | 8,60 | 8,36 | 8,51 | -0,82% | 10.879,00 |
| 30.04.2025 | 8,39 | 8,69 | 8,26 | 8,58 | 2,51% | 31.094,00 |
| 29.04.2025 | 8,41 | 8,45 | 8,14 | 8,37 | -0,48% | 18.143,00 |
| 28.04.2025 | 8,40 | 8,49 | 8,15 | 8,41 | 0,12% | 26.998,00 |
| 25.04.2025 | 8,40 | 8,40 | 8,20 | 8,40 | 0,00% | 17.312,00 |
| 24.04.2025 | 7,92 | 8,43 | 7,92 | 8,40 | 6,06% | 32.639,00 |
| 23.04.2025 | 7,77 | 7,97 | 7,77 | 7,92 | 3,26% | 18.281,00 |
| 22.04.2025 | 7,70 | 7,89 | 7,57 | 7,67 | 2,82% | 34.453,00 |
| 21.04.2025 | 7,73 | 7,73 | 7,45 | 7,46 | -3,37% | 24.309,00 |
| 17.04.2025 | 7,55 | 7,89 | 7,51 | 7,72 | 1,85% | 15.432,00 |
| 16.04.2025 | 7,58 | 7,70 | 7,44 | 7,58 | -0,13% | 76.656,00 |
| 15.04.2025 | 7,74 | 7,88 | 7,40 | 7,59 | -1,43% | 42.706,00 |
| 14.04.2025 | 8,10 | 8,10 | 7,59 | 7,70 | -3,02% | 21.770,00 |
| 11.04.2025 | 7,74 | 8,00 | 7,67 | 7,94 | 3,52% | 27.098,00 |
| 10.04.2025 | 7,85 | 7,89 | 7,40 | 7,67 | -3,16% | 15.372,00 |
| 09.04.2025 | 7,40 | 8,16 | 7,03 | 7,92 | 6,88% | 39.450,00 |
| 08.04.2025 | 7,67 | 7,79 | 7,26 | 7,41 | 1,65% | 30.447,00 |
| 07.04.2025 | 7,20 | 7,56 | 6,96 | 7,29 | 0,41% | 34.168,00 |
| 04.04.2025 | 7,25 | 7,50 | 7,15 | 7,26 | -1,76% | 44.502,00 |
| 03.04.2025 | 7,38 | 7,72 | 7,28 | 7,39 | -6,10% | 25.696,00 |
| 02.04.2025 | 7,53 | 7,87 | 7,46 | 7,87 | 3,42% | 14.636,00 |
| 01.04.2025 | 7,81 | 7,90 | 7,59 | 7,61 | -3,67% | 16.278,00 |
| 31.03.2025 | 8,12 | 8,12 | 7,24 | 7,90 | 2,20% | 29.034,00 |
| 28.03.2025 | 8,03 | 8,10 | 7,60 | 7,73 | -3,98% | 16.472,00 |
| 27.03.2025 | 7,54 | 8,17 | 7,53 | 8,05 | 5,64% | 38.198,00 |
| 26.03.2025 | 7,81 | 7,91 | 7,48 | 7,62 | 3,53% | 12.418,00 |
| 25.03.2025 | 8,01 | 8,01 | 7,36 | 7,36 | -7,77% | 25.918,00 |
| 24.03.2025 | 8,08 | 8,08 | 7,72 | 7,98 | 4,31% | 6.611,00 |
| 21.03.2025 | 7,82 | 7,85 | 7,65 | 7,65 | -3,41% | 31.489,00 |
| 20.03.2025 | 8,03 | 8,04 | 7,86 | 7,92 | -1,12% | 7.438,00 |
| 19.03.2025 | 7,96 | 8,03 | 7,91 | 8,01 | 1,01% | 8.606,00 |
| 18.03.2025 | 7,86 | 8,18 | 7,63 | 7,93 | -0,25% | 16.968,00 |