8,190$
-2,50%
Echtzeit-Aktienkurs NL Industries
Bid:
Ask:
Aktienkurse zur NL Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 8,26 | 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 |
| 17.03.2025 | 7,82 | 8,21 | 7,82 | 7,95 | 1,66% | 40.098,00 |
| 14.03.2025 | 7,50 | 7,90 | 7,38 | 7,82 | 5,53% | 20.367,00 |
| 13.03.2025 | 7,42 | 7,46 | 7,16 | 7,41 | 0,27% | 30.787,00 |
| 12.03.2025 | 6,88 | 7,46 | 6,75 | 7,39 | 8,52% | 65.151,00 |
| 11.03.2025 | 6,76 | 6,91 | 6,28 | 6,81 | -2,85% | 49.144,00 |
| 10.03.2025 | 7,47 | 7,47 | 6,90 | 7,01 | -4,10% | 40.086,00 |
| 07.03.2025 | 6,80 | 7,79 | 6,60 | 7,31 | 5,48% | 63.693,00 |
| 06.03.2025 | 6,83 | 6,97 | 6,78 | 6,93 | 3,74% | 11.869,00 |
| 05.03.2025 | 6,65 | 6,89 | 6,65 | 6,68 | 1,06% | 20.690,00 |
| 04.03.2025 | 6,71 | 6,86 | 6,59 | 6,61 | -0,60% | 21.840,00 |
| 03.03.2025 | 7,08 | 7,13 | 6,58 | 6,65 | -3,20% | 21.959,00 |
| 28.02.2025 | 6,75 | 6,89 | 6,67 | 6,87 | 0,00% | 25.416,00 |
| 27.02.2025 | 6,90 | 7,00 | 6,85 | 6,87 | -1,72% | 15.832,00 |
| 26.02.2025 | 7,14 | 7,14 | 6,82 | 6,99 | -0,14% | 27.286,00 |
| 25.02.2025 | 7,18 | 7,18 | 7,00 | 7,00 | -1,82% | 20.134,00 |
| 24.02.2025 | 7,01 | 7,24 | 6,95 | 7,13 | 2,74% | 22.432,00 |
| 21.02.2025 | 7,25 | 7,25 | 6,92 | 6,94 | -3,34% | 26.955,00 |
| 20.02.2025 | 7,31 | 7,33 | 7,10 | 7,18 | -1,78% | 18.610,00 |
| 19.02.2025 | 7,12 | 7,37 | 7,05 | 7,31 | 2,52% | 20.494,00 |
| 18.02.2025 | 7,25 | 7,35 | 6,99 | 7,13 | -1,25% | 35.404,00 |
| 14.02.2025 | 7,21 | 7,34 | 6,85 | 7,22 | 0,14% | 27.166,00 |
| 13.02.2025 | 7,06 | 7,24 | 7,03 | 7,21 | 3,15% | 19.812,00 |
| 12.02.2025 | 7,01 | 7,03 | 6,82 | 6,99 | -0,43% | 19.349,00 |
| 11.02.2025 | 7,05 | 7,21 | 6,99 | 7,02 | -1,13% | 17.405,00 |
| 10.02.2025 | 7,15 | 7,25 | 6,93 | 7,10 | 0,42% | 18.702,00 |
| 07.02.2025 | 7,26 | 7,26 | 7,02 | 7,07 | -2,08% | 15.415,00 |
| 06.02.2025 | 7,32 | 7,49 | 7,22 | 7,22 | -0,28% | 13.154,00 |
| 05.02.2025 | 6,98 | 7,32 | 6,81 | 7,24 | 2,99% | 39.888,00 |
| 04.02.2025 | 7,19 | 7,29 | 6,86 | 7,03 | -2,50% | 54.627,00 |
| 03.02.2025 | 7,50 | 7,63 | 7,20 | 7,21 | -6,36% | 19.014,00 |
| 31.01.2025 | 8,15 | 8,34 | 7,68 | 7,70 | -5,98% | 111.164,00 |
| 30.01.2025 | 8,20 | 8,21 | 8,07 | 8,19 | -0,12% | 63.222,00 |
| 29.01.2025 | 7,85 | 8,20 | 7,73 | 8,20 | 4,99% | 31.357,00 |
| 28.01.2025 | 7,84 | 7,90 | 7,74 | 7,81 | -0,38% | 13.629,00 |
| 27.01.2025 | 7,84 | 8,10 | 7,82 | 7,84 | -3,57% | 45.120,00 |
| 24.01.2025 | 8,30 | 8,40 | 8,07 | 8,13 | -3,21% | 42.339,00 |
| 23.01.2025 | 7,99 | 8,46 | 7,84 | 8,40 | 6,60% | 26.409,00 |
| 22.01.2025 | 7,95 | 7,95 | 7,83 | 7,88 | -1,01% | 21.324,00 |
| 21.01.2025 | 7,50 | 8,12 | 7,48 | 7,96 | 7,71% | 40.249,00 |
| 17.01.2025 | 7,50 | 7,50 | 7,13 | 7,39 | -1,07% | 23.188,00 |
| 16.01.2025 | 7,73 | 7,84 | 7,39 | 7,47 | -3,98% | 28.462,00 |
| 15.01.2025 | 7,91 | 7,91 | 7,51 | 7,78 | 3,46% | 20.644,00 |
| 14.01.2025 | 7,47 | 7,90 | 7,40 | 7,52 | 0,67% | 25.229,00 |
| 13.01.2025 | 7,39 | 7,50 | 7,23 | 7,47 | 0,13% | 11.737,00 |
| 10.01.2025 | 7,72 | 7,72 | 7,21 | 7,46 | -1,19% | 24.187,00 |
| 08.01.2025 | 7,38 | 7,62 | 7,33 | 7,55 | 0,94% | 20.260,00 |
| 07.01.2025 | 7,63 | 7,77 | 7,37 | 7,48 | -2,35% | 33.619,00 |
| 06.01.2025 | 7,84 | 8,09 | 7,63 | 7,66 | -1,03% | 30.573,00 |
| 03.01.2025 | 7,64 | 7,81 | 7,52 | 7,74 | 1,04% | 21.931,00 |
| 02.01.2025 | 7,77 | 8,16 | 7,58 | 7,66 | -1,42% | 19.407,00 |
| 31.12.2024 | 7,79 | 7,98 | 7,65 | 7,77 | 0,39% | 23.685,00 |
| 30.12.2024 | 7,80 | 7,94 | 7,57 | 7,74 | -3,01% | 34.213,00 |
| 27.12.2024 | 8,05 | 8,35 | 7,78 | 7,98 | -0,75% | 68.531,00 |
| 26.12.2024 | 7,88 | 8,12 | 7,76 | 8,04 | 1,64% | 15.293,00 |
| 24.12.2024 | 7,99 | 8,06 | 7,84 | 7,91 | -0,50% | 4.793,00 |
| 23.12.2024 | 7,86 | 8,05 | 7,72 | 7,95 | -0,13% | 24.387,00 |
| 20.12.2024 | 7,75 | 8,18 | 7,75 | 7,96 | 0,76% | 39.765,00 |
| 19.12.2024 | 7,98 | 8,12 | 7,80 | 7,90 | 0,89% | 30.777,00 |
| 18.12.2024 | 8,21 | 8,50 | 7,77 | 7,83 | -6,56% | 29.225,00 |
| 17.12.2024 | 8,37 | 8,50 | 8,21 | 8,38 | -0,95% | 27.657,00 |
| 16.12.2024 | 8,27 | 8,92 | 7,75 | 8,46 | 2,17% | 46.259,00 |
| 13.12.2024 | 7,82 | 9,42 | 7,62 | 8,28 | 6,29% | 166.345,00 |
| 12.12.2024 | 8,37 | 8,37 | 7,65 | 7,79 | -6,26% | 40.248,00 |