80,798DKK
-0,98%
Echtzeit-Aktienkurs NNIT A/S NAM. DK 10
Bid:
Ask:
Aktienkurse zur NNIT A/S NAM. DK 10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 81,60 | 81,60 | 78,00 | 80,60 | -1,23% | 13.693,00 |
| 27.02.2025 | 83,00 | 83,00 | 81,60 | 81,60 | -2,86% | 6.842,00 |
| 26.02.2025 | 81,70 | 84,40 | 81,70 | 84,00 | 1,33% | 24.755,00 |
| 25.02.2025 | 83,00 | 84,10 | 82,40 | 82,90 | -0,12% | 13.099,00 |
| 24.02.2025 | 81,00 | 83,00 | 81,00 | 83,00 | 1,84% | 6.786,00 |
| 21.02.2025 | 81,60 | 83,00 | 80,20 | 81,50 | -0,24% | 24.352,00 |
| 20.02.2025 | 80,80 | 82,00 | 79,80 | 81,70 | 0,99% | 15.502,00 |
| 19.02.2025 | 81,10 | 83,70 | 80,00 | 80,90 | -1,34% | 28.559,00 |
| 18.02.2025 | 84,00 | 84,00 | 81,00 | 82,00 | -1,56% | 31.832,00 |
| 17.02.2025 | 81,80 | 84,20 | 81,60 | 83,30 | 0,85% | 21.222,00 |
| 14.02.2025 | 79,20 | 84,20 | 78,70 | 82,60 | 5,22% | 111.019,00 |
| 13.02.2025 | 78,50 | 79,30 | 77,90 | 78,50 | 0,26% | 41.722,00 |
| 12.02.2025 | 76,90 | 80,00 | 74,80 | 78,30 | -11,12% | 187.924,00 |
| 11.02.2025 | 89,30 | 89,30 | 86,80 | 88,10 | -1,01% | 26.444,00 |
| 10.02.2025 | 90,00 | 90,50 | 89,00 | 89,00 | -1,44% | 5.926,00 |
| 07.02.2025 | 89,10 | 92,30 | 88,50 | 90,30 | 1,23% | 15.805,00 |
| 06.02.2025 | 89,80 | 90,20 | 88,60 | 89,20 | -0,67% | 13.327,00 |
| 05.02.2025 | 91,70 | 91,70 | 89,60 | 89,80 | -1,97% | 15.259,00 |
| 04.02.2025 | 91,50 | 92,20 | 90,90 | 91,60 | 1,10% | 7.561,00 |
| 03.02.2025 | 92,90 | 92,90 | 90,30 | 90,60 | -3,00% | 8.999,00 |
| 31.01.2025 | 93,40 | 93,70 | 92,60 | 93,40 | 0,11% | 13.628,00 |
| 30.01.2025 | 94,10 | 94,20 | 93,20 | 93,30 | -1,79% | 14.523,00 |
| 29.01.2025 | 95,50 | 96,80 | 94,60 | 95,00 | -0,52% | 11.005,00 |
| 28.01.2025 | 97,80 | 97,80 | 94,40 | 95,50 | -1,75% | 16.212,00 |
| 27.01.2025 | 97,30 | 98,00 | 94,50 | 97,20 | 0,41% | 13.681,00 |
| 24.01.2025 | 94,10 | 97,50 | 93,70 | 96,80 | 1,89% | 27.050,00 |
| 23.01.2025 | 93,30 | 95,00 | 93,10 | 95,00 | 1,82% | 6.255,00 |
| 22.01.2025 | 94,70 | 96,10 | 93,30 | 93,30 | -0,74% | 5.214,00 |
| 21.01.2025 | 92,60 | 95,30 | 92,50 | 94,00 | 0,00% | 8.456,00 |
| 20.01.2025 | 93,30 | 94,20 | 92,50 | 94,00 | 0,97% | 7.904,00 |
| 17.01.2025 | 94,90 | 94,90 | 92,00 | 93,10 | -0,85% | 10.567,00 |
| 16.01.2025 | 95,00 | 95,00 | 93,40 | 93,90 | -1,57% | 12.963,00 |
| 15.01.2025 | 93,90 | 95,50 | 93,90 | 95,40 | 1,38% | 20.188,00 |
| 14.01.2025 | 94,10 | 94,40 | 92,50 | 94,10 | 1,18% | 9.933,00 |
| 13.01.2025 | 95,20 | 95,60 | 92,80 | 93,00 | -2,31% | 8.513,00 |
| 10.01.2025 | 95,30 | 95,70 | 94,10 | 95,20 | -0,42% | 6.733,00 |
| 09.01.2025 | 94,30 | 95,60 | 94,10 | 95,60 | 1,16% | 6.371,00 |
| 08.01.2025 | 98,60 | 98,60 | 94,30 | 94,50 | -2,28% | 12.895,00 |
| 07.01.2025 | 98,60 | 98,60 | 96,10 | 96,70 | -1,43% | 18.036,00 |
| 06.01.2025 | 98,50 | 99,00 | 96,40 | 98,10 | 0,10% | 25.945,00 |
| 03.01.2025 | 98,40 | 98,50 | 97,00 | 98,00 | 0,20% | 30.740,00 |
| 02.01.2025 | 95,30 | 99,40 | 94,50 | 97,80 | 5,73% | 46.624,00 |
| 30.12.2024 | 94,00 | 94,70 | 92,00 | 92,50 | -1,60% | 15.609,00 |
| 27.12.2024 | 92,20 | 94,60 | 91,40 | 94,00 | 3,52% | 19.639,00 |
| 23.12.2024 | 88,70 | 92,60 | 88,00 | 90,80 | 1,00% | 22.835,00 |
| 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 |