62,400DKK
-0,95%
Echtzeit-Aktienkurs NNIT A/S
Bid:
Ask:
Aktienkurse zur NNIT A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 62,95 | 63,02 | 62,33 | 62,40 | -0,95% | - |
| 22.08.2025 | 61,90 | 63,40 | 61,90 | 63,00 | 0,80% | 6.679,00 |
| 21.08.2025 | 63,00 | 63,20 | 62,50 | 62,50 | -0,79% | 1.064,00 |
| 20.08.2025 | 64,00 | 64,00 | 62,80 | 63,00 | -1,72% | 3.652,00 |
| 19.08.2025 | 62,90 | 64,10 | 62,40 | 64,10 | 2,07% | 6.589,00 |
| 18.08.2025 | 62,70 | 62,80 | 62,00 | 62,80 | 0,00% | 5.169,00 |
| 15.08.2025 | 62,80 | 63,40 | 62,70 | 62,80 | -0,79% | 4.579,00 |
| 14.08.2025 | 63,30 | 63,40 | 62,30 | 63,30 | 0,16% | 4.888,00 |
| 13.08.2025 | 64,00 | 64,00 | 62,50 | 63,20 | 3,61% | 5.460,00 |
| 12.08.2025 | 63,10 | 63,10 | 60,80 | 61,00 | -1,61% | 11.092,00 |
| 11.08.2025 | 63,60 | 65,00 | 61,50 | 62,00 | -4,91% | 28.397,00 |
| 08.08.2025 | 63,40 | 66,00 | 63,40 | 65,20 | 0,15% | 7.085,00 |
| 07.08.2025 | 64,40 | 65,40 | 62,90 | 65,10 | 0,00% | 13.312,00 |
| 06.08.2025 | 65,40 | 66,70 | 64,50 | 65,10 | 0,00% | 10.082,00 |
| 05.08.2025 | 66,00 | 66,20 | 65,00 | 65,10 | -1,21% | 3.722,00 |
| 04.08.2025 | 66,10 | 66,60 | 64,80 | 65,90 | -0,75% | 4.922,00 |
| 01.08.2025 | 66,40 | 66,90 | 64,30 | 66,40 | 0,15% | 4.534,00 |
| 31.07.2025 | 66,50 | 67,20 | 65,00 | 66,30 | -0,30% | 15.162,00 |
| 30.07.2025 | 67,90 | 68,10 | 65,80 | 66,50 | -4,18% | 14.140,00 |
| 29.07.2025 | 68,50 | 70,00 | 66,70 | 69,40 | 0,14% | 17.921,00 |
| 28.07.2025 | 69,90 | 70,10 | 68,30 | 69,30 | -0,57% | 55.457,00 |
| 25.07.2025 | 68,10 | 69,70 | 68,10 | 69,70 | 1,75% | 3.199,00 |
| 24.07.2025 | 67,90 | 69,20 | 67,90 | 68,50 | 0,29% | 9.215,00 |
| 23.07.2025 | 67,70 | 68,40 | 67,00 | 68,30 | 0,89% | 4.757,00 |
| 22.07.2025 | 68,40 | 68,40 | 66,60 | 67,70 | -1,31% | 5.243,00 |
| 21.07.2025 | 68,50 | 68,70 | 67,70 | 68,60 | -1,15% | 5.571,00 |
| 18.07.2025 | 69,60 | 70,10 | 68,70 | 69,40 | -0,29% | 1.603,00 |
| 17.07.2025 | 70,00 | 70,00 | 69,00 | 69,60 | -0,43% | 1.363,00 |
| 16.07.2025 | 69,00 | 69,90 | 69,00 | 69,90 | 0,00% | 1.224,00 |
| 15.07.2025 | 67,10 | 69,90 | 67,00 | 69,90 | 0,58% | 4.156,00 |
| 14.07.2025 | 69,10 | 69,60 | 68,50 | 69,50 | 1,91% | 5.533,00 |
| 11.07.2025 | 70,30 | 70,30 | 68,20 | 68,20 | -1,73% | 2.573,00 |
| 10.07.2025 | 69,20 | 70,50 | 69,00 | 69,40 | 0,29% | 2.901,00 |
| 09.07.2025 | 68,10 | 70,00 | 68,10 | 69,20 | -0,72% | 8.732,00 |
| 08.07.2025 | 69,10 | 69,90 | 68,30 | 69,70 | 0,43% | 4.688,00 |
| 07.07.2025 | 68,80 | 69,50 | 67,00 | 69,40 | 2,06% | 6.844,00 |
| 04.07.2025 | 68,50 | 68,50 | 68,00 | 68,00 | -0,58% | 926,00 |
| 03.07.2025 | 68,50 | 68,50 | 67,40 | 68,40 | -0,15% | 3.440,00 |
| 02.07.2025 | 65,40 | 68,50 | 65,40 | 68,50 | 1,63% | 5.901,00 |
| 01.07.2025 | 66,40 | 67,40 | 66,40 | 67,40 | 1,51% | 19.170,00 |
| 30.06.2025 | 70,20 | 70,20 | 65,10 | 66,40 | -3,07% | 18.359,00 |
| 27.06.2025 | 67,40 | 68,70 | 67,40 | 68,50 | 1,78% | 7.747,00 |
| 26.06.2025 | 68,50 | 68,50 | 67,30 | 67,30 | -2,04% | 4.922,00 |
| 25.06.2025 | 68,30 | 68,80 | 67,50 | 68,70 | 0,59% | 2.292,00 |
| 24.06.2025 | 66,60 | 68,60 | 66,60 | 68,30 | 1,64% | 5.415,00 |
| 23.06.2025 | 69,90 | 69,90 | 66,30 | 67,20 | -1,32% | 4.545,00 |
| 20.06.2025 | 68,30 | 68,80 | 68,00 | 68,10 | -1,87% | 6.979,00 |
| 19.06.2025 | 68,80 | 70,70 | 68,80 | 69,40 | -1,84% | 8.727,00 |
| 18.06.2025 | 67,20 | 70,70 | 66,80 | 70,70 | 4,90% | 21.386,00 |
| 17.06.2025 | 69,20 | 69,20 | 67,20 | 67,40 | -3,71% | 34.834,00 |
| 16.06.2025 | 70,60 | 71,50 | 69,10 | 70,00 | -1,13% | 10.549,00 |
| 13.06.2025 | 71,90 | 71,90 | 70,70 | 70,80 | -2,21% | 3.395,00 |
| 12.06.2025 | 72,00 | 72,40 | 70,80 | 72,40 | 0,56% | 2.688,00 |
| 11.06.2025 | 71,20 | 72,60 | 70,40 | 72,00 | 0,56% | 11.166,00 |
| 10.06.2025 | 70,20 | 71,80 | 69,70 | 71,60 | 1,93% | 8.235,00 |
| 09.06.2025 | 70,18 | 70,30 | 70,09 | 70,24 | -0,51% | - |
| 06.06.2025 | 68,90 | 70,60 | 68,20 | 70,60 | 1,95% | 17.892,00 |
| 05.06.2025 | 69,12 | 69,43 | 69,03 | 69,25 | -0,50% | - |
| 04.06.2025 | 70,00 | 70,00 | 67,90 | 69,60 | 0,43% | 6.908,00 |
| 03.06.2025 | 70,10 | 70,10 | 68,20 | 69,30 | -0,86% | 4.483,00 |
| 02.06.2025 | 68,00 | 69,90 | 66,40 | 69,90 | 1,98% | 18.587,00 |
| 30.05.2025 | 68,60 | 68,89 | 68,53 | 68,55 | -0,10% | - |
| 29.05.2025 | 69,22 | 69,22 | 68,55 | 68,61 | 0,31% | - |
| 28.05.2025 | 70,10 | 70,90 | 68,40 | 68,40 | -2,84% | 21.254,00 |
| 27.05.2025 | 69,60 | 70,80 | 69,50 | 70,40 | 0,57% | 9.038,00 |
| 26.05.2025 | 71,90 | 71,90 | 69,40 | 70,00 | -1,55% | 13.273,00 |
| 23.05.2025 | 72,80 | 73,00 | 70,10 | 71,10 | 0,14% | 19.609,00 |
| 22.05.2025 | 72,90 | 72,90 | 70,80 | 71,00 | -2,61% | 10.423,00 |
| 21.05.2025 | 73,50 | 73,50 | 72,20 | 72,90 | 0,14% | 11.111,00 |
| 20.05.2025 | 74,90 | 74,90 | 72,30 | 72,80 | -0,68% | 8.542,00 |
| 19.05.2025 | 75,80 | 76,20 | 72,00 | 73,30 | -3,17% | 17.776,00 |
| 16.05.2025 | 75,10 | 76,40 | 73,70 | 75,70 | 2,16% | 32.098,00 |
| 15.05.2025 | 70,10 | 75,70 | 69,10 | 74,10 | 5,86% | 28.373,00 |
| 14.05.2025 | 68,10 | 70,60 | 67,20 | 70,00 | 4,01% | 11.917,00 |
| 13.05.2025 | 67,10 | 68,00 | 67,10 | 67,30 | -0,74% | 10.449,00 |
| 12.05.2025 | 67,60 | 68,00 | 65,90 | 67,80 | 0,74% | 9.706,00 |
| 09.05.2025 | 65,00 | 67,70 | 64,60 | 67,30 | 3,38% | 15.420,00 |
| 08.05.2025 | 66,60 | 66,60 | 65,00 | 65,10 | -2,11% | 6.336,00 |
| 07.05.2025 | 68,20 | 68,60 | 66,30 | 66,50 | -2,49% | 5.611,00 |
| 06.05.2025 | 68,00 | 69,30 | 67,20 | 68,20 | -1,45% | 10.588,00 |
| 05.05.2025 | 74,40 | 75,40 | 65,60 | 69,20 | -6,36% | 62.594,00 |
| 02.05.2025 | 72,90 | 74,70 | 71,50 | 73,90 | 3,36% | 22.432,00 |
| 01.05.2025 | 70,10 | 73,20 | 70,00 | 71,50 | -1,38% | 3.364,00 |
| 30.04.2025 | 69,70 | 73,40 | 69,70 | 72,50 | 2,69% | 5.859,00 |
| 29.04.2025 | 68,50 | 71,40 | 67,60 | 70,60 | 5,06% | 9.502,00 |
| 28.04.2025 | 67,20 | 68,30 | 67,20 | 67,20 | -1,90% | 3.029,00 |
| 25.04.2025 | 68,50 | 68,50 | 67,20 | 68,50 | 0,88% | 3.132,00 |
| 24.04.2025 | 68,50 | 69,00 | 66,60 | 67,90 | -0,88% | 7.655,00 |
| 23.04.2025 | 67,30 | 68,50 | 66,40 | 68,50 | 0,15% | 5.762,00 |
| 22.04.2025 | 67,00 | 68,40 | 64,60 | 68,40 | 0,99% | 13.102,00 |
| 17.04.2025 | 67,91 | 68,01 | 67,55 | 67,73 | -0,25% | - |
| 16.04.2025 | 66,60 | 68,40 | 66,50 | 67,90 | 1,95% | 5.847,00 |
| 15.04.2025 | 68,50 | 68,80 | 66,30 | 66,60 | 0,15% | 7.265,00 |
| 14.04.2025 | 68,10 | 68,10 | 65,80 | 66,50 | 0,91% | 18.688,00 |
| 11.04.2025 | 64,70 | 66,50 | 64,50 | 65,90 | 1,70% | 7.037,00 |
| 10.04.2025 | 65,90 | 67,10 | 64,00 | 64,80 | 3,51% | 14.157,00 |
| 09.04.2025 | 69,80 | 69,80 | 62,60 | 62,60 | -7,81% | 26.547,00 |
| 08.04.2025 | 67,30 | 69,50 | 65,20 | 67,90 | 4,14% | 15.975,00 |
| 07.04.2025 | 61,10 | 66,30 | 60,00 | 65,20 | 3,99% | 27.478,00 |
| 04.04.2025 | 67,70 | 67,70 | 62,70 | 62,70 | -7,66% | 25.563,00 |