30,000€
-1,64%
Echtzeit-Aktienkurs net digital AG
Bid:
Ask:
Aktienkurse zur net digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 31,00 | 31,00 | 30,30 | 30,50 | -0,33% | 268,00 |
| 19.10.2026 | 31,00 | 31,00 | 29,00 | 30,60 | -1,29% | 1.460,00 |
| 16.10.2026 | 29,40 | 31,30 | 29,00 | 31,00 | 6,90% | 4.035,00 |
| 15.10.2026 | 28,00 | 29,00 | 27,80 | 29,00 | 3,57% | 1.159,00 |
| 14.10.2026 | 28,00 | 28,40 | 27,90 | 28,00 | 0,00% | 930,00 |
| 13.10.2026 | 28,60 | 28,60 | 28,00 | 28,00 | -1,41% | 419,00 |
| 12.10.2026 | 27,60 | 29,60 | 27,40 | 28,40 | 3,65% | 4.412,00 |
| 09.10.2026 | 27,50 | 27,60 | 27,40 | 27,40 | -0,72% | 63,00 |
| 08.10.2026 | 27,30 | 27,60 | 26,60 | 27,60 | 0,00% | 1.275,00 |
| 07.10.2026 | 28,10 | 28,10 | 27,10 | 27,60 | -3,16% | 598,00 |
| 06.10.2026 | 26,60 | 28,60 | 26,50 | 28,50 | 8,78% | 2.813,00 |
| 05.10.2026 | 26,00 | 27,30 | 24,90 | 26,20 | 1,55% | 5.938,00 |
| 02.10.2026 | 26,20 | 26,20 | 25,00 | 25,80 | -1,53% | 3.395,00 |
| 01.10.2026 | 27,60 | 27,60 | 25,00 | 26,20 | -6,43% | 4.866,00 |
| 30.09.2026 | 28,70 | 29,00 | 27,40 | 28,00 | -2,44% | 1.267,00 |
| 29.09.2026 | 29,20 | 29,20 | 26,60 | 28,70 | -3,04% | 8.204,00 |
| 28.09.2026 | 29,00 | 29,60 | 27,10 | 29,60 | 2,07% | 9.460,00 |
| 25.09.2026 | 25,20 | 29,20 | 25,20 | 29,00 | 17,89% | 10.363,00 |
| 24.09.2026 | 25,00 | 25,20 | 24,40 | 24,60 | -0,40% | 994,00 |
| 23.09.2026 | 26,20 | 26,20 | 24,00 | 24,70 | -2,37% | 2.232,00 |
| 22.09.2026 | 24,50 | 26,00 | 24,40 | 25,30 | 2,02% | 4.512,00 |
| 21.09.2026 | 24,20 | 26,40 | 23,80 | 24,80 | 4,20% | 14.670,00 |
| 18.09.2026 | 21,70 | 23,80 | 21,70 | 23,80 | 11,21% | 8.189,00 |
| 17.09.2026 | 21,40 | 21,60 | 21,00 | 21,40 | 0,94% | 1.234,00 |
| 16.09.2026 | 21,50 | 22,20 | 21,00 | 21,20 | 0,00% | 2.755,00 |
| 15.09.2026 | 19,00 | 22,30 | 19,00 | 21,20 | 11,58% | 11.116,00 |
| 14.09.2026 | 19,35 | 19,35 | 18,75 | 19,00 | -1,81% | 1.548,00 |
| 11.09.2026 | 19,45 | 19,45 | 19,00 | 19,35 | -0,26% | 755,00 |
| 10.09.2026 | 19,65 | 19,65 | 19,20 | 19,40 | -0,26% | 547,00 |
| 09.09.2026 | 18,80 | 19,60 | 18,80 | 19,45 | 4,57% | 6.483,00 |
| 08.09.2026 | 19,00 | 19,00 | 18,60 | 18,60 | -0,53% | 417,00 |
| 07.09.2026 | 18,45 | 18,70 | 18,10 | 18,70 | 0,54% | 752,00 |
| 04.09.2026 | 19,00 | 19,00 | 18,10 | 18,60 | -3,12% | 1.020,00 |
| 03.09.2026 | 19,30 | 19,70 | 19,05 | 19,20 | 1,59% | 9.580,00 |
| 02.09.2026 | 18,10 | 18,90 | 18,10 | 18,90 | 6,18% | 1.428,00 |
| 01.09.2026 | 18,10 | 18,35 | 17,30 | 17,80 | -4,56% | 3.267,00 |
| 31.08.2026 | 18,80 | 19,00 | 18,10 | 18,65 | -0,27% | 1.866,00 |
| 28.08.2026 | 18,65 | 18,85 | 18,50 | 18,70 | -0,53% | 634,00 |
| 27.08.2026 | 18,80 | 19,20 | 18,50 | 18,80 | -1,31% | 1.152,00 |
| 26.08.2026 | 18,85 | 19,30 | 18,85 | 19,05 | 11,73% | 1.105,00 |
| 25.08.2026 | 17,20 | 17,20 | 17,05 | 17,05 | 0,29% | 1.220,00 |
| 24.08.2026 | 16,50 | 17,00 | 16,25 | 17,00 | 1,19% | 1.701,00 |
| 21.08.2026 | 16,80 | 17,00 | 16,80 | 16,80 | 0,90% | 3.974,00 |
| 20.08.2026 | 16,65 | 16,65 | 16,65 | 16,65 | -1,48% | - |
| 19.08.2026 | 16,50 | 17,00 | 16,20 | 16,90 | 0,00% | 571,00 |
| 18.08.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,90% | - |
| 17.08.2026 | 16,70 | 16,80 | 16,70 | 16,75 | -0,89% | 351,00 |
| 14.08.2026 | 16,80 | 16,90 | 16,80 | 16,90 | -0,29% | 270,00 |
| 13.08.2026 | 17,00 | 17,00 | 16,95 | 16,95 | -2,31% | 334,00 |
| 12.08.2026 | 17,00 | 17,35 | 16,70 | 17,35 | 1,46% | 943,00 |
| 11.08.2026 | 17,00 | 17,10 | 17,00 | 17,10 | -1,44% | 29,00 |
| 10.08.2026 | 17,20 | 17,45 | 17,20 | 17,35 | 0,87% | 381,00 |
| 07.08.2026 | 17,00 | 17,20 | 17,00 | 17,20 | -0,86% | 42,00 |
| 06.08.2026 | 17,40 | 17,40 | 16,60 | 17,35 | 0,87% | 837,00 |
| 05.08.2026 | 17,45 | 17,50 | 17,00 | 17,20 | -0,58% | 763,00 |
| 04.08.2026 | 17,25 | 17,30 | 17,25 | 17,30 | 1,76% | 596,00 |
| 03.08.2026 | 16,85 | 17,30 | 16,80 | 17,00 | 1,19% | 1.878,00 |
| 31.07.2026 | 17,20 | 17,20 | 16,80 | 16,80 | -2,33% | 507,00 |
| 30.07.2026 | 17,20 | 17,55 | 17,20 | 17,20 | -1,15% | 901,00 |
| 29.07.2026 | 17,70 | 17,70 | 17,25 | 17,40 | -3,33% | 1.144,00 |
| 28.07.2026 | 19,20 | 19,20 | 17,70 | 18,00 | -5,26% | 621,00 |
| 27.07.2026 | 17,80 | 19,00 | 17,80 | 19,00 | 6,74% | 1.791,00 |
| 24.07.2026 | 16,60 | 17,80 | 16,60 | 17,80 | 7,55% | 3.022,00 |
| 23.07.2026 | 16,20 | 16,55 | 16,20 | 16,55 | 1,85% | 840,00 |
| 22.07.2026 | 16,20 | 16,30 | 15,90 | 16,25 | 1,25% | 1.552,00 |
| 21.07.2026 | 15,95 | 16,50 | 15,80 | 16,05 | 2,88% | 3.087,00 |
| 20.07.2026 | 15,10 | 15,85 | 15,10 | 15,60 | 4,70% | 1.793,00 |
| 17.07.2026 | 14,90 | 15,10 | 14,80 | 14,90 | -0,33% | 962,00 |
| 16.07.2026 | 14,35 | 15,00 | 14,35 | 14,95 | 3,10% | 1.073,00 |
| 15.07.2026 | 14,70 | 14,70 | 14,35 | 14,50 | 0,35% | 142,00 |
| 14.07.2026 | 14,45 | 14,45 | 14,45 | 14,45 | 0,70% | - |
| 13.07.2026 | 13,80 | 14,50 | 13,70 | 14,35 | 3,24% | 773,00 |
| 10.07.2026 | 14,20 | 14,20 | 13,90 | 13,90 | -0,71% | 516,00 |
| 09.07.2026 | 13,60 | 14,20 | 13,60 | 14,00 | 1,45% | 2.035,00 |
| 08.07.2026 | 14,00 | 14,20 | 13,60 | 13,80 | -2,47% | 477,00 |
| 07.07.2026 | 14,00 | 14,35 | 14,00 | 14,15 | 0,00% | 47,00 |
| 06.07.2026 | 14,60 | 14,60 | 14,15 | 14,15 | -1,05% | 677,00 |
| 03.07.2026 | 14,60 | 14,65 | 14,30 | 14,30 | -1,04% | 581,00 |
| 02.07.2026 | 14,80 | 14,80 | 14,40 | 14,45 | -2,03% | 392,00 |
| 01.07.2026 | 14,70 | 15,00 | 14,60 | 14,75 | -0,34% | 3.440,00 |
| 30.06.2026 | 14,70 | 15,00 | 14,70 | 14,80 | 2,42% | 365,00 |
| 29.06.2026 | 14,70 | 14,70 | 14,45 | 14,45 | -1,70% | 52,00 |
| 26.06.2026 | 15,00 | 15,00 | 14,20 | 14,70 | -0,34% | 1.009,00 |
| 25.06.2026 | 14,70 | 15,40 | 14,10 | 14,75 | 1,72% | 2.945,00 |
| 24.06.2026 | 14,45 | 14,55 | 14,45 | 14,50 | 0,35% | 146,00 |
| 23.06.2026 | 15,20 | 15,20 | 14,45 | 14,45 | -6,47% | 2.611,00 |
| 22.06.2026 | 15,40 | 15,50 | 15,00 | 15,45 | -1,28% | 957,00 |
| 19.06.2026 | 16,00 | 16,00 | 15,50 | 15,65 | -3,40% | 2.147,00 |
| 18.06.2026 | 16,10 | 16,20 | 16,10 | 16,20 | -0,92% | 1.020,00 |
| 17.06.2026 | 16,50 | 16,50 | 16,00 | 16,35 | -2,10% | 703,00 |
| 16.06.2026 | 17,00 | 17,00 | 16,70 | 16,70 | 1,21% | 2.208,00 |
| 15.06.2026 | 17,05 | 17,05 | 16,30 | 16,50 | -0,90% | 1.571,00 |
| 12.06.2026 | 15,55 | 17,20 | 15,55 | 16,65 | 8,47% | 4.239,00 |
| 11.06.2026 | 15,75 | 15,75 | 15,35 | 15,35 | -4,95% | 718,00 |
| 10.06.2026 | 15,55 | 16,15 | 15,55 | 16,15 | 3,53% | 82,00 |
| 09.06.2026 | 14,55 | 15,80 | 14,55 | 15,60 | 3,31% | 2.231,00 |
| 08.06.2026 | 14,80 | 15,15 | 14,80 | 15,10 | 0,67% | 330,00 |
| 05.06.2026 | 14,75 | 15,20 | 14,75 | 15,00 | 0,67% | 1.103,00 |
| 04.06.2026 | 14,80 | 15,00 | 14,80 | 14,90 | 1,36% | 399,00 |
| 03.06.2026 | 15,10 | 15,10 | 14,50 | 14,70 | -5,16% | 1.145,00 |