12,650€
-0,39%
Echtzeit-Aktienkurs NET DIGITAL AG INH O.N.
Bid:
Ask:
Aktienkurse zur NET DIGITAL AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.08.2025 | 15,00 | 15,90 | 14,40 | 15,50 | 4,03% | 4.742,00 |
| 22.08.2025 | 15,10 | 16,00 | 14,80 | 14,90 | -1,32% | 4.393,00 |
| 21.08.2025 | 13,60 | 15,60 | 13,60 | 15,10 | 12,69% | 14.737,00 |
| 20.08.2025 | 13,10 | 13,40 | 13,00 | 13,40 | 2,29% | 269,00 |
| 19.08.2025 | 13,20 | 13,40 | 12,70 | 13,10 | -2,24% | 1.891,00 |
| 18.08.2025 | 13,60 | 14,70 | 13,20 | 13,40 | -2,90% | 3.057,00 |
| 15.08.2025 | 13,70 | 14,20 | 13,50 | 13,80 | 1,47% | 3.661,00 |
| 14.08.2025 | 14,10 | 14,20 | 13,50 | 13,60 | -2,16% | 3.947,00 |
| 13.08.2025 | 15,40 | 15,40 | 13,60 | 13,90 | -11,46% | 6.045,00 |
| 12.08.2025 | 15,60 | 16,00 | 15,20 | 15,70 | 0,00% | 1.939,00 |
| 11.08.2025 | 14,80 | 16,00 | 14,40 | 15,70 | 6,80% | 5.904,00 |
| 08.08.2025 | 18,40 | 18,60 | 14,50 | 14,70 | -20,11% | 29.109,00 |
| 07.08.2025 | 17,90 | 18,70 | 17,40 | 18,40 | 9,52% | 11.706,00 |
| 06.08.2025 | 16,00 | 17,00 | 14,70 | 16,80 | 21,74% | 12.568,00 |
| 05.08.2025 | 13,60 | 14,30 | 13,10 | 13,80 | 2,99% | 3.313,00 |
| 04.08.2025 | 13,40 | 13,50 | 13,00 | 13,40 | 0,75% | 3.935,00 |
| 01.08.2025 | 12,30 | 13,40 | 12,30 | 13,30 | 7,26% | 10.344,00 |
| 31.07.2025 | 11,50 | 12,70 | 11,50 | 12,40 | 4,20% | 3.822,00 |
| 30.07.2025 | 12,00 | 12,90 | 11,60 | 11,90 | -4,03% | 6.375,00 |
| 29.07.2025 | 12,00 | 13,00 | 11,10 | 12,40 | 10,71% | 17.801,00 |
| 28.07.2025 | 7,90 | 11,20 | 7,80 | 11,20 | 43,59% | 33.166,00 |
| 25.07.2025 | 7,85 | 7,85 | 7,80 | 7,80 | 1,30% | 100,00 |
| 24.07.2025 | 7,70 | 7,70 | 7,70 | 7,70 | 0,00% | - |
| 23.07.2025 | 8,05 | 8,05 | 7,60 | 7,70 | -5,52% | 2.188,00 |
| 22.07.2025 | 8,25 | 8,30 | 8,00 | 8,15 | -1,21% | 1.687,00 |
| 21.07.2025 | 8,10 | 8,25 | 8,00 | 8,25 | 0,61% | 2.333,00 |
| 18.07.2025 | 8,45 | 8,45 | 8,20 | 8,20 | -2,38% | 649,00 |
| 17.07.2025 | 8,50 | 8,55 | 8,20 | 8,40 | -2,89% | 1.955,00 |
| 16.07.2025 | 8,75 | 8,75 | 8,65 | 8,65 | 0,00% | 730,00 |
| 15.07.2025 | 8,70 | 8,70 | 8,50 | 8,65 | 0,58% | 2.119,00 |
| 14.07.2025 | 8,55 | 8,65 | 8,20 | 8,60 | 2,38% | 2.250,00 |
| 11.07.2025 | 8,45 | 8,45 | 8,40 | 8,40 | 1,20% | 579,00 |
| 10.07.2025 | 8,85 | 8,85 | 8,20 | 8,30 | -5,68% | 6.322,00 |
| 09.07.2025 | 8,10 | 8,80 | 7,70 | 8,80 | 7,98% | 13.884,00 |
| 08.07.2025 | 8,70 | 8,70 | 8,15 | 8,15 | -5,23% | 2.239,00 |
| 07.07.2025 | 8,75 | 8,75 | 8,60 | 8,60 | -0,58% | 250,00 |
| 04.07.2025 | 9,30 | 9,30 | 8,60 | 8,65 | -6,99% | 6.553,00 |
| 03.07.2025 | 8,80 | 10,10 | 8,75 | 9,30 | 6,90% | 19.325,00 |
| 02.07.2025 | 7,50 | 8,70 | 7,50 | 8,70 | 16,00% | 1.276,00 |
| 01.07.2025 | 7,25 | 7,50 | 7,10 | 7,50 | 4,17% | 2.235,00 |
| 30.06.2025 | 7,25 | 7,40 | 6,95 | 7,20 | -1,37% | 2.943,00 |
| 27.06.2025 | 6,55 | 7,85 | 6,55 | 7,30 | 9,77% | 11.758,00 |
| 26.06.2025 | 6,25 | 6,90 | 6,20 | 6,65 | 8,13% | 13.092,00 |
| 25.06.2025 | 5,90 | 6,25 | 5,90 | 6,15 | 2,50% | 5.533,00 |
| 24.06.2025 | 6,00 | 6,00 | 6,00 | 6,00 | 0,84% | - |
| 23.06.2025 | 5,80 | 6,00 | 5,80 | 5,95 | 0,00% | 125,00 |
| 20.06.2025 | 5,95 | 5,95 | 5,95 | 5,95 | 1,71% | 863,00 |
| 19.06.2025 | 5,80 | 6,00 | 5,80 | 5,85 | 2,63% | 3.571,00 |
| 18.06.2025 | 5,70 | 5,70 | 5,60 | 5,70 | -1,72% | 963,00 |
| 17.06.2025 | 5,70 | 5,80 | 5,70 | 5,80 | 0,00% | 2,00 |
| 16.06.2025 | 5,80 | 5,80 | 5,80 | 5,80 | 0,00% | - |
| 13.06.2025 | 5,80 | 5,80 | 5,80 | 5,80 | 0,00% | - |
| 12.06.2025 | 5,70 | 5,80 | 5,70 | 5,80 | 0,00% | 136,00 |
| 11.06.2025 | 5,70 | 5,80 | 5,70 | 5,80 | 0,00% | 100,00 |
| 10.06.2025 | 5,70 | 5,90 | 5,70 | 5,80 | 0,00% | 109,00 |
| 09.06.2025 | 5,70 | 5,90 | 5,70 | 5,80 | 0,00% | 564,00 |
| 06.06.2025 | 5,90 | 6,15 | 5,80 | 5,80 | -0,85% | 5.154,00 |
| 05.06.2025 | 5,75 | 5,95 | 5,50 | 5,85 | 0,00% | 1.928,00 |
| 04.06.2025 | 5,95 | 5,95 | 5,85 | 5,85 | -4,88% | 4.183,00 |
| 03.06.2025 | 6,25 | 6,50 | 6,05 | 6,15 | 0,00% | 6.198,00 |
| 02.06.2025 | 6,25 | 6,30 | 5,95 | 6,15 | 0,00% | 7.136,00 |
| 30.05.2025 | 5,75 | 6,55 | 5,70 | 6,15 | 6,03% | 10.504,00 |
| 29.05.2025 | 5,85 | 6,00 | 5,80 | 5,80 | 0,00% | 3.211,00 |
| 28.05.2025 | 5,55 | 6,30 | 5,35 | 5,80 | 5,45% | 21.090,00 |
| 27.05.2025 | 4,78 | 6,00 | 4,78 | 5,50 | 15,55% | 26.803,00 |
| 26.05.2025 | 4,70 | 4,76 | 4,68 | 4,76 | -1,24% | 528,00 |
| 23.05.2025 | 5,05 | 5,35 | 4,50 | 4,82 | -6,41% | 22.576,00 |
| 22.05.2025 | 5,65 | 6,50 | 4,90 | 5,15 | -9,65% | 40.713,00 |
| 21.05.2025 | 4,54 | 6,40 | 4,54 | 5,70 | 23,91% | 46.570,00 |
| 20.05.2025 | 4,90 | 4,90 | 4,52 | 4,60 | -5,74% | 22.941,00 |
| 19.05.2025 | 4,08 | 5,40 | 4,08 | 4,88 | 18,45% | 28.042,00 |
| 16.05.2025 | 3,76 | 4,12 | 3,76 | 4,12 | 7,29% | 14.480,00 |
| 15.05.2025 | 4,28 | 4,28 | 3,68 | 3,84 | -8,13% | 16.568,00 |
| 14.05.2025 | 3,30 | 4,48 | 3,30 | 4,18 | 29,01% | 63.986,00 |
| 13.05.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -0,61% | - |
| 12.05.2025 | 3,30 | 3,30 | 3,26 | 3,26 | 0,00% | 384,00 |
| 09.05.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 0,00% | - |