26,500€
3,11%
Echtzeit-Aktienkurs NETGEAR
Bid:
Ask:
Aktienkurse zur NETGEAR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 25,40 | 26,90 | 25,30 | 26,70 | 3,89% | - |
| 02.06.2025 | 25,50 | 26,10 | 25,30 | 25,70 | 0,78% | - |
| 30.05.2025 | 26,00 | 26,20 | 25,10 | 25,50 | -2,30% | - |
| 29.05.2025 | 27,20 | 27,30 | 26,10 | 26,10 | -5,09% | - |
| 28.05.2025 | 26,90 | 27,50 | 26,80 | 27,50 | 6,18% | - |
| 27.05.2025 | 25,70 | 26,40 | 25,40 | 25,90 | 1,17% | - |
| 26.05.2025 | 25,60 | 25,70 | 25,50 | 25,60 | -1,16% | - |
| 23.05.2025 | 26,30 | 26,40 | 25,70 | 25,90 | -3,00% | - |
| 22.05.2025 | 26,50 | 26,90 | 26,30 | 26,70 | 0,38% | - |
| 21.05.2025 | 26,90 | 27,00 | 26,50 | 26,60 | -3,97% | - |
| 20.05.2025 | 27,60 | 28,20 | 27,50 | 27,70 | 0,00% | - |
| 19.05.2025 | 26,70 | 27,70 | 26,30 | 27,70 | 3,36% | - |
| 16.05.2025 | 26,10 | 26,90 | 26,10 | 26,80 | 1,90% | - |
| 15.05.2025 | 25,90 | 26,50 | 25,70 | 26,30 | -2,23% | - |
| 14.05.2025 | 26,70 | 26,90 | 26,30 | 26,90 | 0,75% | - |
| 13.05.2025 | 26,30 | 26,90 | 26,10 | 26,70 | 0,75% | - |
| 12.05.2025 | 26,70 | 27,40 | 26,10 | 26,50 | 3,11% | - |
| 09.05.2025 | 25,80 | 25,90 | 25,30 | 25,70 | 1,18% | - |
| 08.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 1,00 |
| 07.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 6,28% | 40,00 |
| 06.05.2025 | 23,80 | 24,10 | 23,00 | 23,90 | -1,24% | - |
| 05.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | 1,00 |
| 02.05.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 17,92% | 42,00 |
| 30.04.2025 | 21,00 | 21,50 | 20,60 | 21,20 | 0,95% | - |
| 29.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | 10,00 |
| 28.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 51,00 |
| 25.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 9,74% | 40,00 |
| 24.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 40,00 |
| 23.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,78% | 3,00 |
| 22.04.2025 | 18,90 | 19,45 | 18,80 | 19,35 | -0,51% | - |
| 17.04.2025 | 19,80 | 19,80 | 19,25 | 19,45 | -1,77% | - |
| 16.04.2025 | 19,40 | 19,80 | 19,30 | 19,80 | -0,50% | - |
| 15.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | 180,00 |
| 14.04.2025 | 20,20 | 20,20 | 19,80 | 19,80 | 3,13% | 480,00 |
| 11.04.2025 | 19,80 | 19,80 | 18,90 | 19,20 | -4,71% | - |
| 10.04.2025 | 20,90 | 20,90 | 19,65 | 20,15 | -3,13% | - |
| 09.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 8,33% | 40,00 |
| 08.04.2025 | 18,90 | 19,85 | 18,90 | 19,20 | 2,13% | - |
| 07.04.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | 32,00 |
| 04.04.2025 | 19,30 | 19,40 | 17,60 | 18,40 | -7,07% | - |
| 03.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -15,38% | 90,00 |
| 02.04.2025 | 22,80 | 23,40 | 22,80 | 23,40 | 2,63% | 51,00 |
| 01.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 2,00 |
| 31.03.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | 3,00 |
| 28.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | 45,00 |
| 27.03.2025 | 22,90 | 23,30 | 22,50 | 23,20 | 2,20% | - |
| 26.03.2025 | 22,90 | 23,20 | 22,70 | 22,70 | 0,00% | - |
| 25.03.2025 | 22,90 | 22,90 | 22,40 | 22,70 | -0,44% | - |
| 24.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 3,17% | 46,00 |
| 21.03.2025 | 22,30 | 22,30 | 21,90 | 22,10 | -1,78% | - |
| 20.03.2025 | 22,90 | 23,10 | 22,50 | 22,50 | 1,35% | - |
| 19.03.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 2,78% | 4,00 |
| 18.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 22,00 |
| 17.03.2025 | 21,90 | 22,60 | 21,50 | 21,60 | -0,92% | - |
| 14.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,35% | 39,00 |
| 13.03.2025 | 22,30 | 22,50 | 21,30 | 21,30 | -2,29% | - |
| 12.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 3,32% | 50,00 |
| 11.03.2025 | 20,30 | 21,60 | 19,70 | 21,10 | 4,46% | - |
| 10.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -6,48% | 266,00 |
| 07.03.2025 | 21,80 | 21,80 | 21,60 | 21,60 | -4,00% | 145,00 |
| 06.03.2025 | 22,80 | 23,00 | 21,90 | 22,50 | -0,88% | - |
| 05.03.2025 | 23,40 | 23,40 | 22,60 | 22,70 | -2,99% | - |
| 04.03.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -2,50% | 258,00 |
| 03.03.2025 | 25,40 | 25,60 | 24,00 | 24,00 | -3,61% | 52,00 |
| 28.02.2025 | 24,90 | 25,10 | 24,30 | 24,90 | -0,80% | - |
| 27.02.2025 | 25,20 | 25,40 | 24,50 | 25,10 | 3,72% | - |
| 26.02.2025 | 24,60 | 24,60 | 24,20 | 24,20 | 0,00% | 402,00 |
| 25.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 64,00 |
| 24.02.2025 | 25,00 | 25,00 | 24,60 | 24,60 | -3,53% | 50,00 |
| 21.02.2025 | 25,80 | 26,10 | 25,30 | 25,50 | 0,00% | - |
| 20.02.2025 | 26,00 | 26,10 | 25,10 | 25,50 | 2,00% | - |
| 19.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -8,09% | 69,00 |
| 18.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 50,00 |
| 17.02.2025 | 27,20 | 27,30 | 27,20 | 27,20 | -1,45% | - |
| 14.02.2025 | 28,00 | 28,00 | 27,60 | 27,60 | -1,78% | 40,00 |
| 13.02.2025 | 28,30 | 29,30 | 28,10 | 28,10 | -5,70% | - |
| 12.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | 50,00 |
| 11.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,34% | 30,00 |
| 10.02.2025 | 28,60 | 29,30 | 28,10 | 29,10 | 5,43% | - |
| 07.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | 2,00 |
| 06.02.2025 | 26,40 | 27,20 | 26,40 | 27,20 | 1,49% | 297,00 |
| 05.02.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -0,74% | 4,00 |
| 04.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | 30,00 |
| 03.02.2025 | 26,50 | 26,70 | 26,00 | 26,40 | -2,58% | - |
| 31.01.2025 | 26,90 | 27,30 | 26,50 | 27,10 | 3,04% | - |
| 30.01.2025 | 25,70 | 26,50 | 25,30 | 26,30 | 3,14% | - |
| 29.01.2025 | 25,50 | 25,70 | 25,00 | 25,50 | 1,59% | - |
| 28.01.2025 | 24,80 | 25,30 | 24,60 | 25,10 | 2,87% | - |
| 27.01.2025 | 25,00 | 25,00 | 24,40 | 24,40 | -8,96% | 457,00 |
| 24.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,11% | 10,00 |
| 23.01.2025 | 27,00 | 27,50 | 26,70 | 27,10 | 1,12% | - |
| 22.01.2025 | 26,80 | 26,80 | 26,60 | 26,80 | 1,13% | 88,00 |
| 21.01.2025 | 26,30 | 26,70 | 26,10 | 26,50 | 0,76% | - |
| 20.01.2025 | 26,40 | 26,40 | 26,20 | 26,30 | 0,38% | - |
| 17.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 52,00 |
| 16.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 95,00 |
| 15.01.2025 | 25,50 | 26,30 | 25,50 | 25,80 | 0,00% | - |
| 14.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 7,00 |
| 13.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 1.309,00 |
| 10.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,38% | 238,00 |