20,260€
21,17%
Echtzeit-Aktienkurs NCC AB
Bid:
Ask:
Aktienkurse zur NCC AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 20,21 | 20,37 | 20,18 | 20,28 | -0,20% | - |
| 16.02.2026 | 20,56 | 20,56 | 20,18 | 20,32 | 21,53% | - |
| 06.05.2025 | 16,72 | 16,72 | 16,72 | 16,72 | 1,64% | - |
| 22.04.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 12,29% | - |
| 09.04.2025 | 14,65 | 14,65 | 14,65 | 14,65 | 7,09% | - |
| 08.11.2024 | 13,68 | 13,68 | 13,68 | 13,68 | 1,48% | - |
| 07.11.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 0,82% | - |
| 06.11.2024 | 13,37 | 13,37 | 13,37 | 13,37 | -2,83% | - |
| 05.11.2024 | 13,76 | 13,76 | 13,76 | 13,76 | 0,29% | - |
| 30.10.2024 | 13,72 | 13,72 | 13,72 | 13,72 | -1,79% | - |
| 28.10.2024 | 13,97 | 13,97 | 13,97 | 13,97 | -3,52% | - |
| 25.10.2024 | 14,48 | 14,48 | 14,48 | 14,48 | 2,40% | - |
| 24.10.2024 | 14,14 | 14,14 | 14,14 | 14,14 | -0,91% | - |
| 23.10.2024 | 14,27 | 14,27 | 14,27 | 14,27 | 0,92% | - |
| 22.10.2024 | 14,14 | 14,14 | 14,14 | 14,14 | -3,22% | - |
| 18.10.2024 | 14,61 | 14,61 | 14,61 | 14,61 | 1,60% | - |
| 17.10.2024 | 14,38 | 14,38 | 14,38 | 14,38 | 0,21% | - |
| 16.10.2024 | 14,35 | 14,35 | 14,35 | 14,35 | -1,10% | - |
| 15.10.2024 | 14,51 | 14,51 | 14,51 | 14,51 | -1,43% | - |
| 09.10.2024 | 14,72 | 14,72 | 14,72 | 14,72 | 0,27% | - |
| 08.10.2024 | 14,68 | 14,68 | 14,68 | 14,68 | -0,27% | - |
| 07.10.2024 | 14,72 | 14,72 | 14,72 | 14,72 | 3,52% | - |
| 17.09.2024 | 14,22 | 14,22 | 14,22 | 14,22 | 1,79% | - |
| 16.09.2024 | 13,97 | 13,97 | 13,97 | 13,97 | -0,29% | - |
| 13.09.2024 | 14,01 | 14,01 | 14,01 | 14,01 | 1,97% | - |
| 12.09.2024 | 13,74 | 13,74 | 13,74 | 13,74 | 0,15% | - |
| 11.09.2024 | 13,72 | 13,72 | 13,72 | 13,72 | 0,66% | - |
| 10.09.2024 | 13,63 | 13,63 | 13,63 | 13,63 | 2,02% | - |
| 09.09.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -0,74% | - |
| 06.09.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -0,22% | - |
| 05.09.2024 | 13,49 | 13,49 | 13,49 | 13,49 | -0,52% | - |
| 03.09.2024 | 13,56 | 13,56 | 13,56 | 13,56 | -0,66% | - |
| 02.09.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 0,52% | - |
| 28.08.2024 | 13,58 | 13,58 | 13,58 | 13,58 | -0,22% | - |
| 27.08.2024 | 13,61 | 13,61 | 13,61 | 13,61 | -0,15% | - |
| 26.08.2024 | 13,63 | 13,63 | 13,63 | 13,63 | 0,00% | - |
| 23.08.2024 | 13,63 | 13,63 | 13,63 | 13,63 | -0,73% | - |
| 21.08.2024 | 13,73 | 13,73 | 13,73 | 13,73 | 0,59% | - |
| 20.08.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 0,00% | - |
| 19.08.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 1,26% | - |
| 16.08.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 0,15% | - |
| 15.08.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -0,30% | - |
| 14.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,82% | - |
| 13.08.2024 | 13,39 | 13,39 | 13,39 | 13,39 | -0,96% | - |
| 12.08.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -1,39% | - |
| 09.08.2024 | 13,71 | 13,71 | 13,71 | 13,71 | 1,78% | - |
| 08.08.2024 | 13,47 | 13,47 | 13,47 | 13,47 | -0,44% | - |
| 07.08.2024 | 13,53 | 13,53 | 13,53 | 13,53 | 1,96% | - |
| 06.08.2024 | 13,27 | 13,27 | 13,27 | 13,27 | -0,08% | - |
| 05.08.2024 | 13,28 | 13,28 | 13,28 | 13,28 | -3,28% | - |
| 02.08.2024 | 13,73 | 13,73 | 13,73 | 13,73 | -2,69% | - |
| 01.08.2024 | 14,11 | 14,11 | 14,11 | 14,11 | 0,79% | - |
| 31.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 1,38% | - |
| 30.07.2024 | 13,81 | 13,81 | 13,81 | 13,81 | -0,36% | - |
| 29.07.2024 | 13,86 | 13,86 | 13,86 | 13,86 | 0,58% | - |
| 26.07.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -1,29% | - |
| 24.07.2024 | 13,96 | 13,96 | 13,96 | 13,96 | -0,43% | - |
| 23.07.2024 | 14,07 | 14,07 | 14,02 | 14,02 | 1,15% | - |
| 18.07.2024 | 13,86 | 13,86 | 13,86 | 13,86 | 1,99% | - |
| 17.07.2024 | 13,59 | 13,59 | 13,59 | 13,59 | 3,11% | - |
| 16.07.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 5,36% | - |
| 12.07.2024 | 12,51 | 12,51 | 12,51 | 12,51 | 0,64% | - |
| 11.07.2024 | 12,43 | 12,43 | 12,43 | 12,43 | 0,65% | - |
| 10.07.2024 | 12,35 | 12,35 | 12,35 | 12,35 | 0,41% | - |
| 09.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,16% | - |
| 08.07.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -0,24% | - |
| 05.07.2024 | 12,35 | 12,35 | 12,35 | 12,35 | 3,61% | - |
| 03.07.2024 | 11,92 | 11,92 | 11,92 | 11,92 | 0,68% | - |
| 02.07.2024 | 11,84 | 11,84 | 11,84 | 11,84 | -1,74% | - |
| 01.07.2024 | 12,05 | 12,05 | 12,05 | 12,05 | 2,03% | - |
| 28.06.2024 | 11,81 | 11,81 | 11,81 | 11,81 | -2,72% | - |
| 25.06.2024 | 12,14 | 12,14 | 12,14 | 12,14 | 0,00% | - |
| 24.06.2024 | 12,14 | 12,14 | 12,14 | 12,14 | -0,74% | - |
| 21.06.2024 | 12,23 | 12,23 | 12,23 | 12,23 | 0,66% | - |
| 20.06.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 1,00% | - |
| 17.06.2024 | 12,03 | 12,03 | 12,03 | 12,03 | -0,82% | - |
| 14.06.2024 | 12,13 | 12,13 | 12,13 | 12,13 | -0,49% | - |
| 13.06.2024 | 12,19 | 12,19 | 12,19 | 12,19 | 1,84% | - |
| 12.06.2024 | 11,97 | 11,97 | 11,97 | 11,97 | 0,42% | - |
| 07.06.2024 | 11,92 | 11,92 | 11,92 | 11,92 | 1,19% | - |
| 06.06.2024 | 11,78 | 11,78 | 11,78 | 11,78 | -0,93% | - |
| 05.06.2024 | 11,89 | 11,89 | 11,89 | 11,89 | 1,02% | - |
| 04.06.2024 | 11,77 | 11,77 | 11,77 | 11,77 | -1,59% | - |
| 03.06.2024 | 11,96 | 11,96 | 11,96 | 11,96 | 2,66% | - |
| 31.05.2024 | 11,65 | 11,65 | 11,65 | 11,65 | 1,75% | - |
| 30.05.2024 | 11,45 | 11,45 | 11,45 | 11,45 | -1,29% | - |
| 29.05.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,11% | - |
| 28.05.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 0,68% | - |
| 27.05.2024 | 11,77 | 11,77 | 11,77 | 11,77 | 2,62% | - |
| 24.05.2024 | 11,47 | 11,47 | 11,47 | 11,47 | -2,05% | - |
| 23.05.2024 | 11,71 | 11,71 | 11,71 | 11,71 | 2,18% | - |
| 22.05.2024 | 11,46 | 11,46 | 11,46 | 11,46 | -1,29% | - |
| 21.05.2024 | 11,61 | 11,61 | 11,61 | 11,61 | 0,17% | - |
| 20.05.2024 | 11,59 | 11,59 | 11,59 | 11,59 | 0,26% | - |
| 17.05.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -0,69% | - |
| 16.05.2024 | 11,64 | 11,64 | 11,64 | 11,64 | 2,28% | - |
| 15.05.2024 | 11,38 | 11,38 | 11,38 | 11,38 | 0,98% | - |
| 14.05.2024 | 11,27 | 11,27 | 11,27 | 11,27 | 1,08% | - |
| 13.05.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -1,59% | - |
| 10.05.2024 | 11,33 | 11,33 | 11,33 | 11,33 | 2,72% | - |