17,750€
-1,39%
Echtzeit-Aktienkurs net digital AG
Bid:
Ask:
Aktienkurse zur net digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 18,00 | 18,00 | 17,80 | 17,80 | -1,11% | 586,00 |
| 22.01.2026 | 17,00 | 18,00 | 17,00 | 18,00 | 2,86% | 2.746,00 |
| 21.01.2026 | 17,40 | 17,50 | 17,30 | 17,50 | -0,57% | 628,00 |
| 20.01.2026 | 17,60 | 17,80 | 17,40 | 17,60 | 0,00% | 465,00 |
| 19.01.2026 | 17,60 | 18,20 | 17,60 | 17,60 | 0,00% | 1.503,00 |
| 16.01.2026 | 17,70 | 17,90 | 17,60 | 17,60 | -1,68% | 1.002,00 |
| 15.01.2026 | 17,80 | 18,00 | 17,80 | 17,90 | 1,13% | 338,00 |
| 14.01.2026 | 17,30 | 18,00 | 16,90 | 17,70 | 0,57% | 5.513,00 |
| 13.01.2026 | 18,20 | 18,40 | 17,00 | 17,60 | -3,30% | 5.947,00 |
| 12.01.2026 | 17,80 | 18,50 | 17,60 | 18,20 | 1,11% | 7.396,00 |
| 09.01.2026 | 17,60 | 19,00 | 17,40 | 18,00 | 0,56% | 2.831,00 |
| 08.01.2026 | 18,50 | 18,50 | 17,50 | 17,90 | -3,76% | 5.353,00 |
| 07.01.2026 | 18,20 | 19,10 | 18,00 | 18,60 | 3,33% | 2.924,00 |
| 06.01.2026 | 18,20 | 19,00 | 17,40 | 18,00 | 0,56% | 3.051,00 |
| 05.01.2026 | 17,00 | 18,00 | 16,80 | 17,90 | 4,68% | 2.633,00 |
| 02.01.2026 | 17,60 | 17,60 | 17,00 | 17,10 | -2,29% | 518,00 |
| 30.12.2025 | 17,50 | 17,70 | 16,50 | 17,50 | 1,16% | 4.899,00 |
| 29.12.2025 | 17,30 | 17,50 | 17,00 | 17,30 | 0,58% | 1.818,00 |
| 23.12.2025 | 17,00 | 17,70 | 17,00 | 17,20 | 1,78% | 2.810,00 |
| 22.12.2025 | 17,20 | 17,20 | 16,40 | 16,90 | -1,17% | 2.960,00 |
| 19.12.2025 | 16,90 | 17,40 | 16,90 | 17,10 | 0,59% | 2.062,00 |
| 18.12.2025 | 17,50 | 17,50 | 16,60 | 17,00 | -4,49% | 4.713,00 |
| 17.12.2025 | 18,20 | 18,30 | 17,50 | 17,80 | -3,26% | 3.487,00 |
| 16.12.2025 | 19,00 | 19,10 | 18,40 | 18,40 | -1,08% | 437,00 |
| 15.12.2025 | 18,60 | 19,00 | 18,50 | 18,60 | 1,64% | 2.548,00 |
| 12.12.2025 | 17,90 | 18,50 | 17,90 | 18,30 | 0,55% | 1.699,00 |
| 11.12.2025 | 17,70 | 18,20 | 17,70 | 18,20 | 1,68% | 1.842,00 |
| 10.12.2025 | 18,40 | 18,40 | 17,80 | 17,90 | -1,65% | 1.623,00 |
| 09.12.2025 | 17,80 | 18,70 | 17,80 | 18,20 | 4,00% | 3.797,00 |
| 08.12.2025 | 17,40 | 17,80 | 17,30 | 17,50 | 0,00% | 203,00 |
| 05.12.2025 | 17,30 | 17,80 | 17,30 | 17,50 | 0,00% | 133,00 |
| 04.12.2025 | 17,90 | 18,00 | 17,50 | 17,50 | 0,00% | 2.728,00 |
| 03.12.2025 | 18,60 | 18,80 | 17,30 | 17,50 | -5,91% | 8.462,00 |
| 02.12.2025 | 19,00 | 19,00 | 18,50 | 18,60 | -2,11% | 2.775,00 |
| 01.12.2025 | 19,20 | 20,00 | 18,20 | 19,00 | -1,04% | 4.906,00 |
| 28.11.2025 | 18,80 | 19,90 | 18,60 | 19,20 | 3,23% | 3.412,00 |
| 27.11.2025 | 19,30 | 19,90 | 18,20 | 18,60 | -2,62% | 4.902,00 |
| 26.11.2025 | 18,20 | 19,80 | 17,80 | 19,10 | 5,52% | 9.861,00 |
| 25.11.2025 | 18,30 | 18,30 | 17,20 | 18,10 | -0,55% | 4.304,00 |
| 24.11.2025 | 17,20 | 18,20 | 16,90 | 18,20 | 7,06% | 4.359,00 |
| 21.11.2025 | 17,30 | 17,40 | 16,60 | 17,00 | -5,56% | 2.108,00 |
| 20.11.2025 | 17,50 | 18,30 | 17,30 | 18,00 | 4,05% | 5.417,00 |
| 19.11.2025 | 17,90 | 17,90 | 16,80 | 17,30 | -2,26% | 2.548,00 |
| 18.11.2025 | 17,40 | 18,30 | 17,10 | 17,70 | 2,31% | 10.803,00 |
| 17.11.2025 | 15,70 | 18,20 | 15,70 | 17,30 | 13,07% | 10.323,00 |
| 14.11.2025 | 15,20 | 15,60 | 15,00 | 15,30 | -0,65% | 4.103,00 |
| 13.11.2025 | 15,70 | 15,80 | 15,40 | 15,40 | -3,75% | 800,00 |
| 12.11.2025 | 15,40 | 16,40 | 15,40 | 16,00 | 2,56% | 2.045,00 |
| 11.11.2025 | 16,10 | 16,30 | 15,40 | 15,60 | -5,45% | 3.016,00 |
| 10.11.2025 | 16,60 | 16,60 | 16,20 | 16,50 | 1,85% | 1.967,00 |
| 07.11.2025 | 17,00 | 17,20 | 15,90 | 16,20 | -5,26% | 3.627,00 |
| 06.11.2025 | 17,80 | 18,00 | 17,00 | 17,10 | -1,16% | 3.192,00 |
| 05.11.2025 | 18,00 | 18,00 | 16,90 | 17,30 | -3,35% | 2.280,00 |
| 04.11.2025 | 18,40 | 18,50 | 17,20 | 17,90 | -3,76% | 4.609,00 |
| 03.11.2025 | 19,60 | 22,40 | 18,30 | 18,60 | 12,73% | 33.802,00 |
| 31.10.2025 | 15,10 | 16,60 | 15,00 | 16,50 | 10,00% | 11.389,00 |
| 30.10.2025 | 15,50 | 16,20 | 14,80 | 15,00 | -2,60% | 8.687,00 |
| 29.10.2025 | 12,30 | 15,50 | 12,30 | 15,40 | 24,19% | 14.203,00 |
| 28.10.2025 | 12,20 | 12,50 | 12,20 | 12,40 | 2,48% | 452,00 |
| 27.10.2025 | 12,40 | 12,50 | 12,10 | 12,10 | -0,82% | 1.457,00 |
| 24.10.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 23.10.2025 | 12,30 | 12,30 | 12,00 | 12,20 | -1,61% | 1.079,00 |
| 22.10.2025 | 12,60 | 12,60 | 12,30 | 12,40 | 0,00% | 1.104,00 |
| 21.10.2025 | 12,40 | 12,40 | 12,20 | 12,40 | 1,64% | 495,00 |
| 20.10.2025 | 12,60 | 12,60 | 12,20 | 12,20 | -1,61% | 63,00 |
| 17.10.2025 | 12,70 | 12,80 | 12,30 | 12,40 | -1,59% | 563,00 |
| 16.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 15.10.2025 | 12,70 | 12,70 | 12,10 | 12,40 | -3,13% | 1.064,00 |
| 14.10.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 0,00% | 4,00 |
| 13.10.2025 | 12,20 | 13,40 | 12,20 | 12,80 | 4,92% | 3.095,00 |
| 10.10.2025 | 12,50 | 12,60 | 12,20 | 12,20 | -4,69% | 1.393,00 |
| 09.10.2025 | 12,80 | 12,80 | 12,60 | 12,80 | -1,54% | 1.167,00 |
| 08.10.2025 | 12,80 | 13,10 | 12,80 | 13,00 | 0,78% | 275,00 |
| 07.10.2025 | 12,80 | 12,90 | 12,70 | 12,90 | -0,77% | 289,00 |
| 06.10.2025 | 13,20 | 13,30 | 12,80 | 13,00 | -2,99% | 1.377,00 |
| 03.10.2025 | 13,60 | 13,80 | 13,30 | 13,40 | -0,74% | 1.466,00 |
| 02.10.2025 | 12,70 | 13,50 | 12,70 | 13,50 | 6,30% | 1.147,00 |
| 01.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 74,00 |
| 30.09.2025 | 12,90 | 12,90 | 12,50 | 12,70 | -1,55% | 360,00 |
| 29.09.2025 | 12,30 | 13,00 | 12,20 | 12,90 | 5,74% | 2.766,00 |
| 26.09.2025 | 12,50 | 12,60 | 12,20 | 12,20 | -1,61% | 688,00 |
| 25.09.2025 | 12,20 | 12,60 | 12,10 | 12,40 | 3,33% | 2.256,00 |
| 24.09.2025 | 12,40 | 12,60 | 12,00 | 12,00 | -4,00% | 1.806,00 |
| 23.09.2025 | 12,40 | 12,70 | 12,40 | 12,50 | 1,63% | 1.711,00 |
| 22.09.2025 | 12,70 | 12,90 | 12,30 | 12,30 | -3,91% | 2.534,00 |
| 19.09.2025 | 12,70 | 12,80 | 12,60 | 12,80 | 0,00% | 622,00 |
| 18.09.2025 | 13,00 | 13,00 | 12,60 | 12,80 | -3,03% | 2.135,00 |
| 17.09.2025 | 13,40 | 13,60 | 13,20 | 13,20 | -3,65% | 1.012,00 |
| 16.09.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 2,24% | 381,00 |
| 15.09.2025 | 13,40 | 13,60 | 13,20 | 13,40 | 0,00% | 58,00 |
| 12.09.2025 | 13,40 | 13,70 | 13,10 | 13,40 | 3,08% | 1.421,00 |
| 05.09.2025 | 13,40 | 13,80 | 12,40 | 13,00 | -4,41% | 3.766,00 |
| 04.09.2025 | 14,30 | 14,40 | 13,60 | 13,60 | -4,23% | 1.537,00 |
| 03.09.2025 | 13,90 | 14,20 | 13,70 | 14,20 | 1,43% | 2.485,00 |
| 02.09.2025 | 13,90 | 14,00 | 13,90 | 14,00 | -1,41% | 936,00 |
| 01.09.2025 | 14,00 | 15,00 | 14,00 | 14,20 | 2,90% | 1.981,00 |
| 29.08.2025 | 14,10 | 14,20 | 13,60 | 13,80 | 1,47% | 1.509,00 |
| 28.08.2025 | 15,00 | 15,00 | 13,40 | 13,60 | -9,33% | 5.598,00 |
| 27.08.2025 | 15,70 | 16,00 | 14,80 | 15,00 | -1,96% | 1.629,00 |
| 26.08.2025 | 15,60 | 15,70 | 15,20 | 15,30 | -1,29% | 386,00 |