17,325€
3,19%
Echtzeit-Aktienkurs NCC B FRIA SK 8
Bid:
Ask:
Aktienkurse zur NCC B FRIA SK 8 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,25% | - |
| 24.04.2025 | 16,79 | 16,79 | 16,79 | 16,79 | 1,39% | - |
| 23.04.2025 | 16,56 | 16,56 | 16,56 | 16,56 | 2,86% | - |
| 22.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,12% | - |
| 17.04.2025 | 16,00 | 16,08 | 16,00 | 16,08 | 2,75% | - |
| 16.04.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 0,71% | - |
| 15.04.2025 | 15,45 | 15,79 | 15,45 | 15,54 | 4,93% | - |
| 14.04.2025 | 14,81 | 14,81 | 14,81 | 14,81 | -0,40% | - |
| 11.04.2025 | 14,87 | 14,87 | 14,87 | 14,87 | -0,20% | - |
| 10.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,19% | - |
| 09.04.2025 | 14,86 | 14,86 | 14,58 | 14,58 | -3,12% | - |
| 08.04.2025 | 14,71 | 15,16 | 14,71 | 15,05 | 2,80% | - |
| 07.04.2025 | 14,64 | 14,64 | 14,64 | 14,64 | -6,93% | - |
| 04.04.2025 | 16,98 | 16,98 | 15,73 | 15,73 | -10,52% | 12,00 |
| 03.04.2025 | 17,58 | 17,58 | 17,58 | 17,58 | 0,40% | - |
| 02.04.2025 | 17,57 | 17,57 | 17,51 | 17,51 | 0,40% | - |
| 01.04.2025 | 17,44 | 17,44 | 17,44 | 17,44 | 1,04% | - |
| 31.03.2025 | 17,48 | 17,48 | 17,26 | 17,26 | -1,99% | - |
| 28.03.2025 | 17,61 | 17,61 | 17,61 | 17,61 | -0,40% | - |
| 27.03.2025 | 17,83 | 17,83 | 17,68 | 17,68 | -0,67% | - |
| 26.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 25.03.2025 | 17,39 | 17,90 | 17,39 | 17,90 | 0,96% | 70,00 |
| 24.03.2025 | 17,28 | 17,73 | 17,28 | 17,73 | 0,91% | 72,00 |
| 21.03.2025 | 17,57 | 17,57 | 17,57 | 17,57 | 0,17% | - |
| 20.03.2025 | 17,42 | 17,54 | 17,42 | 17,54 | 0,75% | - |
| 19.03.2025 | 17,18 | 17,41 | 17,18 | 17,41 | -0,51% | - |
| 18.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,46% | - |
| 17.03.2025 | 17,30 | 17,42 | 17,30 | 17,42 | 0,69% | - |
| 14.03.2025 | 17,05 | 17,30 | 17,05 | 17,30 | 1,05% | 90,00 |
| 13.03.2025 | 17,12 | 17,12 | 17,12 | 17,12 | -0,70% | - |
| 12.03.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 0,52% | - |
| 11.03.2025 | 17,18 | 17,18 | 17,15 | 17,15 | -0,46% | - |
| 10.03.2025 | 17,38 | 17,38 | 17,23 | 17,23 | 1,41% | - |
| 07.03.2025 | 16,99 | 16,99 | 16,99 | 16,99 | -3,14% | - |
| 06.03.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 2,33% | - |
| 05.03.2025 | 17,14 | 17,14 | 17,14 | 17,14 | -1,72% | - |
| 04.03.2025 | 17,66 | 17,66 | 17,44 | 17,44 | -0,63% | - |
| 03.03.2025 | 17,62 | 17,62 | 17,53 | 17,55 | 0,29% | - |
| 28.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,24% | - |
| 27.02.2025 | 17,72 | 17,72 | 17,72 | 17,72 | 0,97% | - |
| 26.02.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 2,45% | - |
| 25.02.2025 | 17,13 | 17,13 | 17,13 | 17,13 | -0,12% | - |
| 24.02.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -0,41% | - |
| 21.02.2025 | 17,22 | 17,22 | 17,22 | 17,22 | 2,26% | - |
| 20.02.2025 | 16,84 | 16,84 | 16,84 | 16,84 | -1,46% | - |
| 19.02.2025 | 17,09 | 17,09 | 17,09 | 17,09 | 0,12% | - |
| 18.02.2025 | 17,07 | 17,07 | 17,07 | 17,07 | -0,12% | - |
| 17.02.2025 | 17,09 | 17,09 | 17,09 | 17,09 | -2,34% | - |
| 14.02.2025 | 17,29 | 17,50 | 17,29 | 17,50 | 3,06% | 366,00 |
| 13.02.2025 | 16,65 | 16,98 | 16,65 | 16,98 | 2,72% | - |
| 12.02.2025 | 15,95 | 16,53 | 15,95 | 16,53 | 3,83% | 65,00 |
| 11.02.2025 | 15,92 | 15,92 | 15,92 | 15,92 | -2,45% | - |
| 10.02.2025 | 16,04 | 16,32 | 16,04 | 16,32 | 0,74% | - |
| 07.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 3,85% | - |
| 06.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,71% | - |
| 05.02.2025 | 15,50 | 15,50 | 15,49 | 15,49 | 0,72% | - |
| 04.02.2025 | 15,34 | 15,38 | 15,34 | 15,38 | 0,33% | - |
| 03.02.2025 | 15,33 | 15,33 | 15,33 | 15,33 | -0,78% | - |
| 31.01.2025 | 15,45 | 15,45 | 15,45 | 15,45 | 0,52% | - |
| 30.01.2025 | 15,37 | 15,37 | 15,37 | 15,37 | -0,84% | - |
| 29.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,58% | - |
| 28.01.2025 | 15,41 | 15,41 | 15,41 | 15,41 | 0,00% | - |
| 27.01.2025 | 15,41 | 15,41 | 15,41 | 15,41 | 0,92% | - |
| 24.01.2025 | 15,27 | 15,27 | 15,27 | 15,27 | 0,53% | - |
| 23.01.2025 | 15,19 | 15,19 | 15,19 | 15,19 | 6,67% | - |
| 22.01.2025 | 14,24 | 14,24 | 14,24 | 14,24 | -0,84% | - |
| 21.01.2025 | 13,85 | 14,36 | 13,85 | 14,36 | 3,53% | - |
| 20.01.2025 | 13,87 | 13,87 | 13,87 | 13,87 | 0,51% | - |
| 17.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,95% | - |
| 16.01.2025 | 13,67 | 13,67 | 13,67 | 13,67 | 3,01% | - |
| 15.01.2025 | 13,27 | 13,27 | 13,27 | 13,27 | 0,53% | - |
| 14.01.2025 | 13,29 | 13,29 | 13,20 | 13,20 | -0,60% | - |
| 13.01.2025 | 13,34 | 13,34 | 13,28 | 13,28 | -1,12% | - |
| 10.01.2025 | 13,37 | 13,43 | 13,37 | 13,43 | 1,74% | - |
| 09.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,29% | - |
| 08.01.2025 | 13,51 | 13,51 | 13,51 | 13,51 | -4,66% | - |
| 07.01.2025 | 14,12 | 14,17 | 14,12 | 14,17 | 0,07% | - |
| 06.01.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 0,71% | - |
| 03.01.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 1,01% | - |
| 02.01.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 0,07% | - |
| 30.12.2024 | 13,91 | 13,91 | 13,91 | 13,91 | 1,68% | - |
| 27.12.2024 | 13,68 | 13,68 | 13,68 | 13,68 | 0,15% | - |
| 23.12.2024 | 13,66 | 13,66 | 13,66 | 13,66 | 0,07% | - |
| 20.12.2024 | 13,65 | 13,65 | 13,65 | 13,65 | -1,16% | - |
| 19.12.2024 | 13,81 | 13,81 | 13,81 | 13,81 | -0,22% | - |
| 18.12.2024 | 13,84 | 13,84 | 13,84 | 13,84 | -2,47% | - |
| 17.12.2024 | 13,95 | 14,19 | 13,95 | 14,19 | 1,57% | 5,00 |
| 16.12.2024 | 13,97 | 13,97 | 13,97 | 13,97 | -0,99% | - |
| 13.12.2024 | 13,95 | 14,11 | 13,95 | 14,11 | -0,28% | - |
| 12.12.2024 | 14,11 | 14,15 | 14,11 | 14,15 | 0,28% | - |
| 11.12.2024 | 14,07 | 14,11 | 14,07 | 14,11 | 0,00% | - |
| 10.12.2024 | 14,11 | 14,11 | 14,11 | 14,11 | -0,77% | - |
| 09.12.2024 | 14,06 | 14,22 | 14,06 | 14,22 | 1,07% | - |
| 06.12.2024 | 14,07 | 14,07 | 14,07 | 14,07 | -0,99% | - |
| 05.12.2024 | 14,21 | 14,21 | 14,21 | 14,21 | 1,07% | - |
| 04.12.2024 | 14,06 | 14,06 | 14,06 | 14,06 | 0,86% | - |
| 03.12.2024 | 13,85 | 13,94 | 13,85 | 13,94 | 0,58% | - |
| 02.12.2024 | 13,86 | 13,86 | 13,86 | 13,86 | -0,50% | - |
| 29.11.2024 | 13,85 | 13,93 | 13,85 | 13,93 | 0,29% | - |
| 28.11.2024 | 13,89 | 13,89 | 13,89 | 13,89 | 0,94% | - |