Echtzeit-Aktienkurs National Presto Industries
Bid:
Ask:
Aktienkurse zur National Presto Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 89,14 | 89,14 | 87,41 | 88,28 | -0,44% | 33.284,00 |
| 12.03.2025 | 88,70 | 89,14 | 87,15 | 88,67 | 0,74% | 40.233,00 |
| 11.03.2025 | 88,61 | 90,00 | 87,96 | 88,02 | 0,08% | 53.369,00 |
| 10.03.2025 | 88,07 | 88,59 | 86,52 | 87,95 | -1,11% | 75.546,00 |
| 07.03.2025 | 91,32 | 91,72 | 85,21 | 88,94 | -3,77% | 72.126,00 |
| 06.03.2025 | 93,50 | 94,37 | 92,12 | 92,42 | -2,37% | 66.471,00 |
| 05.03.2025 | 95,56 | 96,03 | 94,31 | 94,66 | -0,29% | 65.656,00 |
| 04.03.2025 | 97,98 | 98,29 | 94,73 | 94,94 | -4,38% | 55.315,00 |
| 03.03.2025 | 101,94 | 101,94 | 98,50 | 99,29 | -2,41% | 38.656,00 |
| 28.02.2025 | 100,99 | 101,80 | 100,02 | 101,74 | 0,19% | 32.184,00 |
| 27.02.2025 | 102,83 | 103,38 | 101,34 | 101,55 | -1,52% | 20.390,00 |
| 26.02.2025 | 103,36 | 103,93 | 101,96 | 103,12 | 0,08% | 21.012,00 |
| 25.02.2025 | 98,32 | 103,69 | 97,93 | 103,04 | 4,48% | 51.382,00 |
| 24.02.2025 | 99,92 | 101,16 | 98,12 | 98,62 | -0,40% | 63.739,00 |
| 21.02.2025 | 100,69 | 100,69 | 98,27 | 99,02 | -1,29% | 55.467,00 |
| 20.02.2025 | 101,41 | 101,64 | 99,97 | 100,31 | -1,65% | 30.213,00 |
| 19.02.2025 | 101,00 | 102,55 | 100,58 | 101,99 | 1,30% | 38.873,00 |
| 18.02.2025 | 98,39 | 101,90 | 98,39 | 100,68 | 1,31% | 38.305,00 |
| 14.02.2025 | 98,52 | 100,13 | 97,68 | 99,38 | -0,37% | 33.761,00 |
| 13.02.2025 | 95,15 | 100,82 | 94,27 | 99,75 | 5,46% | 79.413,00 |
| 12.02.2025 | 95,48 | 95,52 | 92,72 | 94,59 | -1,86% | 26.579,00 |
| 11.02.2025 | 95,72 | 97,11 | 95,71 | 96,38 | 0,77% | 30.470,00 |
| 10.02.2025 | 98,04 | 98,57 | 95,30 | 95,64 | -2,45% | 48.509,00 |
| 07.02.2025 | 98,56 | 98,92 | 97,23 | 98,04 | -0,54% | 30.647,00 |
| 06.02.2025 | 97,75 | 98,61 | 97,18 | 98,57 | 0,86% | 13.944,00 |
| 05.02.2025 | 97,00 | 97,75 | 97,00 | 97,73 | 1,10% | 15.382,00 |
| 04.02.2025 | 96,67 | 97,17 | 96,34 | 96,67 | -0,55% | 17.578,00 |
| 03.02.2025 | 95,22 | 97,25 | 94,88 | 97,20 | 1,07% | 33.897,00 |
| 31.01.2025 | 96,91 | 97,31 | 96,02 | 96,17 | -1,16% | 21.505,00 |
| 30.01.2025 | 95,67 | 97,73 | 95,67 | 97,30 | 1,49% | 22.852,00 |
| 29.01.2025 | 97,12 | 97,50 | 95,72 | 95,87 | -1,10% | 26.289,00 |
| 28.01.2025 | 97,14 | 98,45 | 96,63 | 96,94 | -1,62% | 27.424,00 |
| 27.01.2025 | 96,60 | 99,50 | 96,60 | 98,54 | 0,56% | 39.081,00 |
| 24.01.2025 | 99,00 | 99,00 | 97,91 | 97,99 | -0,60% | 25.714,00 |
| 23.01.2025 | 98,17 | 98,74 | 98,07 | 98,58 | 0,43% | 26.222,00 |
| 22.01.2025 | 98,93 | 98,93 | 97,39 | 98,16 | -1,06% | 26.062,00 |
| 21.01.2025 | 98,77 | 99,39 | 97,33 | 99,21 | 1,79% | 29.591,00 |
| 17.01.2025 | 96,97 | 97,99 | 96,74 | 97,47 | 0,61% | 30.292,00 |
| 16.01.2025 | 97,00 | 97,05 | 96,15 | 96,88 | -0,40% | 22.336,00 |
| 15.01.2025 | 98,00 | 98,00 | 96,77 | 97,27 | 0,18% | 49.156,00 |
| 14.01.2025 | 97,43 | 98,38 | 96,39 | 97,10 | 0,61% | 33.280,00 |
| 13.01.2025 | 94,87 | 96,57 | 94,64 | 96,51 | 1,30% | 30.610,00 |
| 10.01.2025 | 95,99 | 96,01 | 94,86 | 95,27 | -1,37% | 44.642,00 |
| 08.01.2025 | 95,09 | 97,14 | 94,64 | 96,59 | 1,59% | 45.640,00 |
| 07.01.2025 | 96,83 | 96,83 | 94,45 | 95,08 | -0,97% | 52.426,00 |
| 06.01.2025 | 96,05 | 96,50 | 95,31 | 96,01 | -0,10% | 42.691,00 |
| 03.01.2025 | 96,47 | 96,51 | 95,67 | 96,11 | -0,53% | 44.551,00 |
| 02.01.2025 | 98,21 | 98,55 | 96,20 | 96,62 | -1,83% | 61.100,00 |
| 31.12.2024 | 97,46 | 99,07 | 97,46 | 98,42 | 1,07% | 42.396,00 |
| 30.12.2024 | 97,27 | 97,62 | 96,00 | 97,38 | 0,19% | 32.748,00 |
| 27.12.2024 | 97,06 | 97,28 | 95,58 | 97,20 | 0,01% | 30.371,00 |
| 26.12.2024 | 94,60 | 97,19 | 94,60 | 97,19 | 1,57% | 22.215,00 |
| 24.12.2024 | 94,53 | 96,32 | 94,13 | 95,69 | 1,80% | 31.296,00 |
| 23.12.2024 | 93,70 | 94,38 | 93,16 | 94,00 | 0,59% | 42.815,00 |
| 20.12.2024 | 91,86 | 93,81 | 91,86 | 93,45 | 0,75% | 173.489,00 |
| 19.12.2024 | 91,96 | 92,92 | 91,40 | 92,75 | 1,30% | 58.358,00 |
| 18.12.2024 | 92,44 | 93,49 | 91,37 | 91,56 | -1,55% | 60.977,00 |
| 17.12.2024 | 93,51 | 93,70 | 92,65 | 93,00 | -0,62% | 39.437,00 |
| 16.12.2024 | 92,86 | 93,58 | 92,25 | 93,58 | 0,65% | 27.637,00 |
| 13.12.2024 | 91,43 | 93,11 | 91,10 | 92,98 | 0,93% | 32.417,00 |
| 12.12.2024 | 93,00 | 93,06 | 91,64 | 92,12 | -0,41% | 34.635,00 |
| 11.12.2024 | 91,50 | 92,68 | 90,92 | 92,50 | 1,37% | 54.216,00 |
| 10.12.2024 | 90,44 | 91,67 | 89,67 | 91,25 | 0,83% | 47.151,00 |
| 09.12.2024 | 89,30 | 91,74 | 88,75 | 90,50 | 2,21% | 68.030,00 |
| 06.12.2024 | 85,90 | 88,54 | 85,90 | 88,54 | 3,43% | 47.852,00 |
| 05.12.2024 | 85,56 | 86,44 | 84,62 | 85,60 | 0,25% | 38.155,00 |
| 04.12.2024 | 83,15 | 85,88 | 83,15 | 85,39 | 2,71% | 39.458,00 |
| 03.12.2024 | 83,32 | 83,70 | 81,32 | 83,14 | -0,76% | 50.926,00 |
| 02.12.2024 | 82,56 | 85,39 | 81,50 | 83,78 | 5,09% | 88.081,00 |
| 29.11.2024 | 78,81 | 80,00 | 78,81 | 79,72 | 1,45% | 24.639,00 |
| 27.11.2024 | 78,73 | 79,70 | 78,50 | 78,58 | 0,08% | 37.537,00 |
| 26.11.2024 | 78,71 | 79,44 | 77,68 | 78,52 | -0,95% | 35.424,00 |
| 25.11.2024 | 79,87 | 80,66 | 79,02 | 79,27 | 0,76% | 47.201,00 |
| 22.11.2024 | 76,39 | 79,32 | 76,05 | 78,67 | 2,57% | 60.892,00 |
| 21.11.2024 | 75,73 | 77,39 | 75,73 | 76,70 | 1,52% | 2.739,00 |
| 20.11.2024 | 74,98 | 75,76 | 74,53 | 75,55 | 0,13% | 26.729,00 |
| 19.11.2024 | 75,48 | 75,56 | 74,81 | 75,45 | -0,26% | 29.863,00 |
| 18.11.2024 | 76,02 | 76,70 | 75,29 | 75,65 | -0,53% | 30.211,00 |
| 15.11.2024 | 76,98 | 77,14 | 75,89 | 76,05 | -0,69% | 37.619,00 |
| 14.11.2024 | 77,10 | 77,73 | 75,70 | 76,58 | -0,64% | 38.315,00 |
| 13.11.2024 | 76,98 | 79,87 | 76,50 | 77,07 | 1,58% | 57.642,00 |
| 12.11.2024 | 77,85 | 78,71 | 75,66 | 75,87 | -3,04% | 57.605,00 |
| 11.11.2024 | 76,06 | 78,67 | 76,06 | 78,25 | 2,43% | 49.756,00 |
| 08.11.2024 | 75,20 | 76,89 | 75,20 | 76,39 | 1,42% | 36.060,00 |
| 07.11.2024 | 76,76 | 76,80 | 75,02 | 75,32 | -2,44% | 31.381,00 |
| 06.11.2024 | 76,00 | 77,95 | 76,00 | 77,20 | 4,99% | 38.059,00 |
| 05.11.2024 | 72,10 | 73,57 | 72,10 | 73,53 | 2,08% | 15.879,00 |
| 04.11.2024 | 72,99 | 73,23 | 71,59 | 72,03 | -0,84% | 22.158,00 |
| 01.11.2024 | 72,34 | 72,89 | 71,59 | 72,64 | 0,99% | 40.569,00 |
| 31.10.2024 | 74,50 | 74,51 | 71,93 | 71,93 | -3,45% | 31.115,00 |
| 30.10.2024 | 76,00 | 76,00 | 74,50 | 74,50 | -0,79% | 29.025,00 |
| 29.10.2024 | 74,54 | 75,25 | 73,80 | 75,09 | 0,68% | 28.179,00 |
| 28.10.2024 | 74,74 | 75,15 | 74,27 | 74,58 | -0,15% | 33.269,00 |
| 25.10.2024 | 74,73 | 74,73 | 74,00 | 74,69 | 0,70% | 25.293,00 |
| 24.10.2024 | 73,53 | 74,19 | 73,45 | 74,17 | -0,01% | 23.946,00 |
| 23.10.2024 | 74,11 | 74,19 | 73,60 | 74,18 | -0,24% | 23.568,00 |
| 22.10.2024 | 74,94 | 75,55 | 74,33 | 74,36 | -0,97% | 24.113,00 |
| 21.10.2024 | 74,60 | 75,35 | 74,41 | 75,09 | 1,02% | 27.562,00 |
| 18.10.2024 | 75,72 | 75,93 | 74,10 | 74,33 | -1,87% | 19.349,00 |
| 17.10.2024 | 75,96 | 75,96 | 74,47 | 75,75 | 0,08% | 33.899,00 |