9,591€
-0,59%
Echtzeit-Aktienkurs National Bank of Greece S.A.
Bid:
Ask:
Aktienkurse zur National Bank of Greece S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 9,61 | 9,61 | 9,54 | 9,54 | -1,10% | 1.245,00 |
| 24.04.2025 | 9,67 | 9,67 | 9,52 | 9,65 | -0,31% | 732,00 |
| 23.04.2025 | 9,50 | 9,78 | 9,44 | 9,68 | 5,26% | 3.339,00 |
| 22.04.2025 | 9,22 | 9,30 | 9,10 | 9,19 | 0,92% | 1.566,00 |
| 17.04.2025 | 9,10 | 9,18 | 9,10 | 9,11 | 0,00% | 606,00 |
| 16.04.2025 | 9,11 | 9,11 | 9,11 | 9,11 | -2,17% | 150,00 |
| 15.04.2025 | 8,83 | 9,31 | 8,83 | 9,31 | 6,45% | 8.946,00 |
| 14.04.2025 | 8,39 | 8,86 | 8,39 | 8,75 | 4,94% | 5.519,00 |
| 11.04.2025 | 8,45 | 8,45 | 8,25 | 8,34 | -0,76% | 2.230,00 |
| 10.04.2025 | 8,84 | 9,02 | 8,40 | 8,40 | -1,18% | 8.791,00 |
| 09.04.2025 | 8,50 | 8,50 | 8,10 | 8,50 | -1,48% | 25.800,00 |
| 08.04.2025 | 8,60 | 8,64 | 8,30 | 8,63 | 2,71% | 11.790,00 |
| 07.04.2025 | 7,55 | 8,40 | 7,40 | 8,40 | 5,66% | 43.919,00 |
| 04.04.2025 | 9,05 | 9,05 | 7,72 | 7,95 | -13,70% | 41.764,00 |
| 03.04.2025 | 9,28 | 9,43 | 9,09 | 9,21 | -2,27% | 10.333,00 |
| 02.04.2025 | 9,44 | 9,56 | 9,43 | 9,43 | -1,05% | 152,00 |
| 01.04.2025 | 9,30 | 9,60 | 9,30 | 9,53 | 1,45% | 3.550,00 |
| 31.03.2025 | 9,59 | 9,59 | 9,27 | 9,39 | -5,76% | 24.024,00 |
| 28.03.2025 | 10,09 | 10,15 | 9,95 | 9,96 | -1,35% | 2.476,00 |
| 27.03.2025 | 10,15 | 10,15 | 10,03 | 10,10 | -0,83% | 691,00 |
| 26.03.2025 | 10,15 | 10,34 | 10,01 | 10,19 | 1,24% | 1.309,00 |
| 25.03.2025 | 10,01 | 10,06 | 10,01 | 10,06 | 1,11% | 121,00 |
| 24.03.2025 | 9,65 | 10,08 | 9,65 | 9,95 | 3,02% | 5.892,00 |
| 21.03.2025 | 9,92 | 9,92 | 9,66 | 9,66 | -2,09% | 2.233,00 |
| 20.03.2025 | 9,82 | 9,98 | 9,82 | 9,86 | -0,36% | 907,00 |
| 19.03.2025 | 10,08 | 10,08 | 9,68 | 9,90 | -1,05% | 5.733,00 |
| 18.03.2025 | 10,27 | 10,27 | 10,01 | 10,01 | -2,44% | 5.657,00 |
| 17.03.2025 | 10,26 | 10,54 | 9,91 | 10,26 | -0,68% | 12.053,00 |
| 14.03.2025 | 9,99 | 10,38 | 9,99 | 10,33 | 3,92% | 9.240,00 |
| 13.03.2025 | 9,67 | 10,00 | 9,65 | 9,94 | 3,22% | 4.336,00 |
| 12.03.2025 | 9,58 | 9,63 | 9,50 | 9,63 | 1,71% | 4.124,00 |
| 11.03.2025 | 9,45 | 9,62 | 9,45 | 9,46 | 0,62% | 4.557,00 |
| 10.03.2025 | 9,29 | 9,46 | 9,29 | 9,41 | 0,13% | 2.010,00 |
| 07.03.2025 | 9,23 | 9,39 | 9,23 | 9,39 | 2,64% | 4.508,00 |
| 06.03.2025 | 9,16 | 9,41 | 9,15 | 9,15 | 0,18% | 3.557,00 |
| 05.03.2025 | 8,97 | 9,23 | 8,95 | 9,14 | 1,62% | 10.842,00 |
| 04.03.2025 | 8,58 | 9,03 | 8,58 | 8,99 | 5,17% | 5.893,00 |
| 03.03.2025 | 8,81 | 8,81 | 8,46 | 8,55 | -2,04% | 4.464,00 |
| 28.02.2025 | 8,46 | 8,87 | 8,20 | 8,73 | 1,63% | 9.671,00 |
| 27.02.2025 | 8,28 | 8,59 | 8,28 | 8,59 | 2,83% | 4.163,00 |
| 26.02.2025 | 8,48 | 8,48 | 8,28 | 8,35 | -0,62% | 11.434,00 |
| 25.02.2025 | 8,31 | 8,40 | 8,31 | 8,40 | -0,90% | 601,00 |
| 24.02.2025 | 8,65 | 8,65 | 8,21 | 8,48 | -1,69% | 4.347,00 |
| 21.02.2025 | 8,55 | 8,62 | 8,55 | 8,62 | -0,25% | 3.231,00 |
| 20.02.2025 | 8,63 | 8,70 | 8,45 | 8,65 | 1,24% | 5.883,00 |
| 19.02.2025 | 8,71 | 8,74 | 8,39 | 8,54 | -0,49% | 14.585,00 |
| 18.02.2025 | 8,46 | 8,58 | 8,46 | 8,58 | 0,89% | 2.136,00 |
| 17.02.2025 | 8,33 | 8,51 | 8,28 | 8,51 | 2,31% | 10.145,00 |
| 14.02.2025 | 8,48 | 8,52 | 8,31 | 8,31 | -2,69% | 467,00 |
| 13.02.2025 | 8,33 | 8,55 | 8,33 | 8,54 | 2,84% | 13.452,00 |
| 12.02.2025 | 8,24 | 8,31 | 8,15 | 8,31 | 0,53% | 4.546,00 |
| 11.02.2025 | 8,40 | 8,40 | 8,13 | 8,26 | 1,72% | 4.899,00 |
| 10.02.2025 | 8,28 | 8,28 | 8,10 | 8,12 | -1,60% | 5.170,00 |
| 07.02.2025 | 8,34 | 8,38 | 8,15 | 8,26 | -0,05% | 6.915,00 |
| 06.02.2025 | 8,19 | 8,26 | 8,18 | 8,26 | 1,35% | 1.445,00 |
| 05.02.2025 | 8,22 | 8,23 | 8,15 | 8,15 | 0,00% | 1.173,00 |
| 04.02.2025 | 8,01 | 8,20 | 7,97 | 8,15 | 1,62% | 2.327,00 |
| 03.02.2025 | 8,31 | 8,36 | 8,02 | 8,02 | -4,27% | 5.579,00 |
| 31.01.2025 | 8,38 | 8,49 | 8,38 | 8,38 | 0,89% | 1.356,00 |
| 30.01.2025 | 8,30 | 8,30 | 8,30 | 8,30 | -0,36% | 120,00 |
| 29.01.2025 | 8,49 | 8,49 | 8,24 | 8,33 | -1,00% | 1.848,00 |
| 28.01.2025 | 8,48 | 8,48 | 8,34 | 8,42 | -0,82% | 754,00 |
| 27.01.2025 | 8,45 | 8,49 | 8,34 | 8,49 | 0,78% | 1.780,00 |
| 24.01.2025 | 8,37 | 8,44 | 8,28 | 8,42 | 0,77% | 3.354,00 |
| 23.01.2025 | 8,37 | 8,37 | 8,27 | 8,36 | 1,19% | 1.278,00 |
| 22.01.2025 | 8,23 | 8,33 | 8,23 | 8,26 | -1,24% | 3.020,00 |
| 21.01.2025 | 8,41 | 8,42 | 8,31 | 8,36 | -1,02% | 11.201,00 |
| 20.01.2025 | 8,20 | 8,45 | 8,15 | 8,45 | 2,20% | 7.771,00 |
| 17.01.2025 | 8,15 | 8,29 | 8,13 | 8,27 | 1,82% | 18.251,00 |
| 16.01.2025 | 8,05 | 8,12 | 8,05 | 8,12 | 1,22% | 2.641,00 |
| 15.01.2025 | 7,94 | 8,10 | 7,94 | 8,02 | -0,59% | 1.953,00 |
| 14.01.2025 | 7,94 | 8,07 | 7,94 | 8,07 | 1,25% | 252,00 |
| 13.01.2025 | 7,97 | 7,97 | 7,97 | 7,97 | 0,18% | - |
| 10.01.2025 | 7,97 | 7,97 | 7,96 | 7,96 | 1,56% | 2,00 |
| 09.01.2025 | 7,83 | 7,83 | 7,83 | 7,83 | -2,78% | - |
| 08.01.2025 | 7,92 | 8,08 | 7,92 | 8,06 | 1,10% | 638,00 |
| 07.01.2025 | 7,77 | 7,97 | 7,77 | 7,97 | 3,75% | 300,00 |
| 06.01.2025 | 7,69 | 7,69 | 7,68 | 7,68 | -2,14% | 172,00 |
| 03.01.2025 | 7,57 | 7,85 | 7,57 | 7,85 | 0,98% | 2.000,00 |
| 02.01.2025 | 7,58 | 7,77 | 7,58 | 7,77 | 2,97% | 408,00 |
| 30.12.2024 | 7,55 | 7,55 | 7,55 | 7,55 | 0,56% | 5.000,00 |
| 27.12.2024 | 7,52 | 7,52 | 7,51 | 7,51 | -2,21% | 1.000,00 |
| 23.12.2024 | 7,76 | 7,76 | 7,68 | 7,68 | -0,80% | 2.856,00 |
| 20.12.2024 | 7,70 | 7,74 | 7,70 | 7,74 | 1,42% | 420,00 |
| 19.12.2024 | 7,63 | 7,63 | 7,63 | 7,63 | 0,50% | - |
| 18.12.2024 | 7,52 | 7,59 | 7,52 | 7,59 | -0,63% | 1,00 |
| 17.12.2024 | 7,64 | 7,64 | 7,64 | 7,64 | -1,67% | - |
| 16.12.2024 | 7,77 | 7,77 | 7,77 | 7,77 | -0,97% | - |
| 13.12.2024 | 7,69 | 7,85 | 7,69 | 7,85 | 2,56% | 505,00 |
| 12.12.2024 | 7,65 | 7,65 | 7,65 | 7,65 | -0,13% | - |
| 11.12.2024 | 7,66 | 7,66 | 7,66 | 7,66 | -0,08% | - |
| 10.12.2024 | 7,67 | 7,67 | 7,67 | 7,67 | 2,32% | - |
| 09.12.2024 | 7,39 | 7,49 | 7,39 | 7,49 | 1,71% | 1.560,00 |
| 06.12.2024 | 7,40 | 7,40 | 7,31 | 7,37 | 3,37% | 4.000,00 |
| 05.12.2024 | 7,13 | 7,13 | 7,13 | 7,13 | -2,20% | - |
| 04.12.2024 | 7,10 | 7,29 | 7,10 | 7,29 | 3,41% | 4.300,00 |
| 03.12.2024 | 6,87 | 7,08 | 6,87 | 7,05 | 3,49% | 5.526,00 |
| 02.12.2024 | 6,55 | 6,89 | 6,55 | 6,81 | 1,01% | 641,00 |
| 29.11.2024 | 6,74 | 6,74 | 6,74 | 6,74 | -0,77% | - |
| 28.11.2024 | 6,74 | 6,97 | 6,74 | 6,79 | 1,58% | 5.440,00 |