89,911DKK
-0,21%
Echtzeit-Aktienkurs NNIT A/S
Bid:
Ask:
Aktienkurse zur NNIT A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 90,10 | 91,10 | 88,10 | 89,90 | -0,22% | 21.927,00 |
| 19.12.2024 | 89,90 | 90,30 | 88,00 | 90,10 | -0,44% | 17.216,00 |
| 18.12.2024 | 85,00 | 90,70 | 85,00 | 90,50 | 5,48% | 43.246,00 |
| 17.12.2024 | 87,70 | 87,70 | 84,00 | 85,80 | -2,05% | 47.955,00 |
| 16.12.2024 | 88,10 | 88,30 | 86,50 | 87,60 | -0,79% | 19.133,00 |
| 13.12.2024 | 88,60 | 89,10 | 87,90 | 88,30 | -0,34% | 5.882,00 |
| 12.12.2024 | 89,50 | 89,50 | 88,20 | 88,60 | -0,45% | 7.161,00 |
| 11.12.2024 | 88,90 | 90,90 | 88,00 | 89,00 | -0,56% | 11.812,00 |
| 10.12.2024 | 91,00 | 91,30 | 88,90 | 89,50 | -2,19% | 20.743,00 |
| 09.12.2024 | 90,80 | 92,50 | 90,30 | 91,50 | 0,33% | 20.220,00 |
| 06.12.2024 | 91,50 | 92,00 | 90,60 | 91,20 | -0,44% | 10.336,00 |
| 05.12.2024 | 91,50 | 92,90 | 91,20 | 91,60 | -0,22% | 15.365,00 |
| 04.12.2024 | 91,60 | 93,40 | 90,90 | 91,80 | -0,54% | 11.453,00 |
| 03.12.2024 | 93,20 | 95,50 | 92,30 | 92,30 | -2,64% | 193.733,00 |
| 02.12.2024 | 93,50 | 96,00 | 92,60 | 94,80 | 1,39% | 13.387,00 |
| 29.11.2024 | 91,80 | 94,70 | 91,50 | 93,50 | 2,97% | 39.657,00 |
| 28.11.2024 | 91,70 | 92,60 | 89,60 | 90,80 | -0,87% | 23.046,00 |
| 27.11.2024 | 90,30 | 91,80 | 89,50 | 91,60 | 1,55% | 11.265,00 |
| 26.11.2024 | 92,50 | 93,30 | 89,80 | 90,20 | -2,49% | 28.090,00 |
| 25.11.2024 | 91,00 | 95,40 | 91,00 | 92,50 | 1,65% | 24.083,00 |
| 22.11.2024 | 90,80 | 91,30 | 90,40 | 91,00 | 0,24% | 27.713,00 |
| 21.11.2024 | 93,53 | 93,59 | 90,78 | 90,78 | -3,01% | - |
| 20.11.2024 | 92,30 | 94,00 | 91,20 | 93,60 | 2,97% | 36.619,00 |
| 19.11.2024 | 92,70 | 92,90 | 90,00 | 90,90 | -1,09% | 20.982,00 |
| 18.11.2024 | 94,80 | 94,90 | 91,50 | 91,90 | -3,16% | 35.509,00 |
| 15.11.2024 | 96,60 | 96,60 | 94,40 | 94,90 | -1,86% | 9.550,00 |
| 14.11.2024 | 96,50 | 97,80 | 95,20 | 96,70 | 0,73% | 9.838,00 |
| 13.11.2024 | 97,50 | 97,60 | 95,80 | 96,00 | -1,64% | 13.955,00 |
| 12.11.2024 | 101,40 | 101,40 | 97,60 | 97,60 | -3,37% | 14.082,00 |
| 11.11.2024 | 100,00 | 101,80 | 98,90 | 101,00 | 1,92% | 24.422,00 |
| 08.11.2024 | 97,60 | 99,40 | 96,10 | 99,10 | 2,27% | 44.586,00 |
| 07.11.2024 | 98,20 | 101,00 | 96,50 | 96,90 | -1,32% | 25.407,00 |
| 06.11.2024 | 98,70 | 99,10 | 96,80 | 98,20 | -0,91% | 28.795,00 |
| 05.11.2024 | 100,80 | 101,00 | 98,10 | 99,10 | -1,69% | 22.445,00 |
| 04.11.2024 | 101,60 | 102,60 | 100,40 | 100,80 | -2,51% | 27.614,00 |
| 01.11.2024 | 104,20 | 104,20 | 102,80 | 103,40 | -0,58% | 13.408,00 |
| 31.10.2024 | 104,60 | 104,60 | 102,20 | 104,00 | -0,76% | 19.015,00 |
| 30.10.2024 | 108,00 | 108,00 | 103,00 | 104,80 | -0,38% | 25.366,00 |
| 29.10.2024 | 106,20 | 106,80 | 104,60 | 105,20 | -0,75% | 23.600,00 |
| 28.10.2024 | 108,20 | 108,20 | 104,40 | 106,00 | -1,49% | 32.345,00 |
| 25.10.2024 | 103,80 | 107,80 | 102,80 | 107,60 | 2,48% | 49.699,00 |
| 24.10.2024 | 107,00 | 107,00 | 103,20 | 105,00 | -1,87% | 92.675,00 |
| 23.10.2024 | 116,80 | 116,80 | 106,00 | 107,00 | -15,88% | 298.110,00 |
| 22.10.2024 | 129,00 | 129,00 | 127,00 | 127,20 | -0,93% | 14.526,00 |
| 21.10.2024 | 128,80 | 131,00 | 128,40 | 128,40 | 0,00% | 33.159,00 |
| 18.10.2024 | 127,40 | 128,80 | 127,40 | 128,40 | 0,31% | 4.418,00 |
| 17.10.2024 | 127,60 | 128,80 | 127,00 | 128,00 | 0,31% | 10.930,00 |
| 16.10.2024 | 127,80 | 129,00 | 125,40 | 127,60 | 0,25% | 20.749,00 |
| 15.10.2024 | 130,38 | 130,38 | 127,27 | 127,28 | -2,69% | - |
| 14.10.2024 | 130,80 | 131,60 | 127,80 | 130,80 | 0,62% | 19.029,00 |
| 11.10.2024 | 130,80 | 131,00 | 128,60 | 130,00 | 0,00% | 41.080,00 |
| 10.10.2024 | 128,00 | 133,00 | 128,00 | 130,00 | 4,84% | 57.581,00 |
| 09.10.2024 | 122,80 | 124,40 | 122,20 | 124,00 | 0,98% | 11.292,00 |
| 08.10.2024 | 121,80 | 123,60 | 119,60 | 122,80 | 0,00% | 19.256,00 |
| 07.10.2024 | 125,40 | 125,40 | 122,00 | 122,80 | -0,81% | 15.913,00 |
| 04.10.2024 | 123,00 | 125,80 | 122,40 | 123,80 | 0,98% | 17.039,00 |
| 03.10.2024 | 124,40 | 125,20 | 122,60 | 122,60 | -0,81% | 16.289,00 |
| 02.10.2024 | 125,00 | 125,40 | 121,00 | 123,60 | -1,12% | 44.074,00 |
| 01.10.2024 | 130,40 | 130,80 | 124,00 | 125,00 | -3,85% | 34.139,00 |
| 30.09.2024 | 133,00 | 133,00 | 129,20 | 130,00 | -1,52% | 20.591,00 |
| 27.09.2024 | 128,20 | 134,00 | 127,80 | 132,00 | 3,13% | 44.262,00 |
| 26.09.2024 | 127,60 | 131,00 | 126,40 | 128,00 | 0,79% | 54.973,00 |
| 25.09.2024 | 129,20 | 130,60 | 126,80 | 127,00 | -2,01% | 27.418,00 |
| 24.09.2024 | 134,20 | 135,00 | 129,00 | 129,60 | -3,28% | 47.075,00 |
| 23.09.2024 | 126,80 | 134,00 | 125,40 | 134,00 | 8,24% | 92.136,00 |
| 20.09.2024 | 117,20 | 129,60 | 117,20 | 123,80 | 7,47% | 166.902,00 |
| 19.09.2024 | 115,60 | 115,60 | 114,00 | 115,20 | 0,35% | 15.554,00 |
| 18.09.2024 | 116,00 | 117,00 | 114,40 | 114,80 | -1,20% | 22.547,00 |
| 17.09.2024 | 116,80 | 118,00 | 116,00 | 116,20 | -0,68% | 31.933,00 |
| 16.09.2024 | 113,60 | 117,00 | 113,60 | 117,00 | 1,74% | 30.072,00 |
| 13.09.2024 | 109,80 | 115,80 | 109,80 | 115,00 | 4,74% | 64.803,00 |
| 12.09.2024 | 110,00 | 111,00 | 109,20 | 109,80 | 0,37% | 15.407,00 |
| 11.09.2024 | 107,20 | 110,00 | 107,00 | 109,40 | 1,67% | 18.069,00 |
| 10.09.2024 | 108,00 | 109,80 | 107,60 | 107,60 | -0,37% | 11.065,00 |
| 09.09.2024 | 109,00 | 111,60 | 107,20 | 108,00 | -0,74% | 14.287,00 |
| 06.09.2024 | 108,80 | 110,00 | 107,40 | 108,80 | 0,74% | 28.740,00 |
| 05.09.2024 | 106,80 | 109,80 | 106,40 | 108,00 | 0,93% | 14.541,00 |
| 04.09.2024 | 105,20 | 108,00 | 105,00 | 107,00 | 1,33% | 24.966,00 |
| 03.09.2024 | 105,20 | 107,60 | 105,20 | 105,60 | 0,57% | 8.526,00 |
| 02.09.2024 | 105,20 | 107,40 | 105,00 | 105,00 | -2,42% | 53.820,00 |
| 30.08.2024 | 105,80 | 107,80 | 104,20 | 107,60 | 2,09% | 20.158,00 |
| 29.08.2024 | 103,00 | 106,20 | 102,80 | 105,40 | 2,93% | 21.805,00 |
| 28.08.2024 | 101,80 | 103,40 | 101,40 | 102,40 | 0,59% | 31.950,00 |
| 27.08.2024 | 106,80 | 107,00 | 100,00 | 101,80 | -4,50% | 142.882,00 |
| 26.08.2024 | 104,80 | 107,00 | 104,80 | 106,60 | 3,09% | 13.894,00 |
| 23.08.2024 | 105,40 | 105,40 | 103,00 | 103,40 | 0,58% | 16.415,00 |
| 22.08.2024 | 104,80 | 105,40 | 102,80 | 102,80 | -1,15% | 14.559,00 |
| 21.08.2024 | 99,50 | 104,80 | 99,50 | 104,00 | 4,52% | 22.162,00 |
| 20.08.2024 | 99,90 | 100,60 | 99,20 | 99,50 | -0,40% | 6.508,00 |
| 19.08.2024 | 99,40 | 101,40 | 98,60 | 99,90 | -0,30% | 11.099,00 |
| 16.08.2024 | 100,00 | 101,80 | 100,00 | 100,20 | -0,99% | 3.526,00 |
| 15.08.2024 | 100,80 | 102,80 | 99,20 | 101,20 | 0,60% | 11.577,00 |
| 14.08.2024 | 103,20 | 103,20 | 100,00 | 100,60 | 0,80% | 7.073,00 |
| 13.08.2024 | 99,90 | 100,00 | 97,80 | 99,80 | -0,20% | 4.693,00 |
| 12.08.2024 | 101,60 | 103,40 | 99,30 | 100,00 | -1,57% | 15.167,00 |
| 09.08.2024 | 98,30 | 102,20 | 98,30 | 101,60 | 3,04% | 19.165,00 |
| 08.08.2024 | 102,20 | 102,20 | 98,20 | 98,60 | -2,57% | 17.454,00 |
| 07.08.2024 | 101,20 | 101,80 | 99,40 | 101,20 | -0,59% | 3.019,00 |
| 06.08.2024 | 100,40 | 103,00 | 100,40 | 101,80 | 2,62% | 1.673,00 |
| 05.08.2024 | 105,00 | 105,00 | 97,70 | 99,20 | -5,16% | 17.099,00 |