17,305€
0,73%
Echtzeit-Aktienkurs NCC B FRIA SK 8
Bid:
Ask:
Aktienkurse zur NCC B FRIA SK 8 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,47% | - |
| 05.06.2025 | 17,11 | 17,18 | 17,11 | 17,18 | 1,00% | - |
| 04.06.2025 | 16,86 | 17,01 | 16,86 | 17,01 | 1,73% | - |
| 03.06.2025 | 16,65 | 16,72 | 16,65 | 16,72 | 1,33% | - |
| 02.06.2025 | 16,41 | 16,50 | 16,41 | 16,50 | -1,37% | - |
| 30.05.2025 | 16,73 | 16,73 | 16,73 | 16,73 | 0,18% | - |
| 29.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,06% | - |
| 28.05.2025 | 16,71 | 17,56 | 16,69 | 16,69 | -2,40% | 1,00 |
| 27.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,26% | - |
| 26.05.2025 | 16,56 | 16,56 | 16,56 | 16,56 | -0,18% | - |
| 23.05.2025 | 16,15 | 16,59 | 16,15 | 16,59 | 0,06% | - |
| 22.05.2025 | 16,61 | 16,61 | 16,58 | 16,58 | -0,24% | - |
| 21.05.2025 | 16,74 | 16,75 | 16,62 | 16,62 | -0,60% | - |
| 20.05.2025 | 16,58 | 16,72 | 16,58 | 16,72 | 1,46% | - |
| 19.05.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -0,12% | - |
| 16.05.2025 | 16,54 | 16,54 | 16,50 | 16,50 | -0,30% | - |
| 15.05.2025 | 16,39 | 16,55 | 16,39 | 16,55 | -0,24% | - |
| 14.05.2025 | 16,36 | 16,59 | 16,36 | 16,59 | -0,96% | - |
| 13.05.2025 | 16,26 | 16,75 | 16,26 | 16,75 | 4,30% | 30,00 |
| 12.05.2025 | 16,06 | 16,06 | 16,06 | 16,06 | 0,19% | - |
| 09.05.2025 | 16,05 | 16,21 | 16,03 | 16,03 | -0,06% | - |
| 08.05.2025 | 16,73 | 16,73 | 16,04 | 16,04 | -4,35% | - |
| 07.05.2025 | 16,73 | 16,83 | 16,73 | 16,77 | 0,12% | - |
| 06.05.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -0,59% | - |
| 05.05.2025 | 16,61 | 16,85 | 16,61 | 16,85 | 4,01% | - |
| 02.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 30.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,59% | - |
| 29.04.2025 | 17,17 | 17,17 | 16,63 | 16,63 | -2,52% | - |
| 28.04.2025 | 17,06 | 17,06 | 17,06 | 17,06 | 0,35% | - |
| 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% | - |