17,600€
Echtzeit-Aktienkurs net digital AG
Bid:
Ask:
Aktienkurse zur net digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 17,50 | 17,80 | 17,50 | 17,80 | 1,14% | - |
| 22.01.2026 | 17,10 | 17,60 | 17,10 | 17,60 | 1,73% | 500,00 |
| 21.01.2026 | 17,00 | 17,40 | 17,00 | 17,30 | -2,81% | - |
| 20.01.2026 | 17,30 | 17,80 | 17,30 | 17,80 | 1,71% | - |
| 19.01.2026 | 17,20 | 17,60 | 17,20 | 17,50 | 0,00% | - |
| 16.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 15.01.2026 | 17,20 | 17,80 | 17,20 | 17,80 | 1,14% | - |
| 14.01.2026 | 17,10 | 17,60 | 17,10 | 17,60 | 2,33% | - |
| 13.01.2026 | 17,70 | 18,00 | 17,20 | 17,20 | -6,01% | 676,00 |
| 12.01.2026 | 17,40 | 18,40 | 17,40 | 18,30 | 5,17% | 510,00 |
| 09.01.2026 | 17,50 | 17,60 | 17,40 | 17,40 | -1,69% | - |
| 08.01.2026 | 17,90 | 18,00 | 17,70 | 17,70 | -3,80% | - |
| 07.01.2026 | 17,60 | 18,80 | 17,60 | 18,40 | 3,37% | 100,00 |
| 06.01.2026 | 17,50 | 18,10 | 17,50 | 17,80 | -0,56% | 111,00 |
| 05.01.2026 | 16,90 | 17,90 | 16,80 | 17,90 | 5,92% | 112,00 |
| 02.01.2026 | 17,10 | 17,30 | 16,90 | 16,90 | -1,74% | - |
| 30.12.2025 | 16,70 | 17,20 | 16,70 | 17,20 | 0,00% | - |
| 29.12.2025 | 16,80 | 17,20 | 16,80 | 17,20 | 0,58% | 100,00 |
| 23.12.2025 | 16,50 | 17,10 | 16,50 | 17,10 | 0,59% | - |
| 22.12.2025 | 16,70 | 17,00 | 16,70 | 17,00 | 0,59% | - |
| 19.12.2025 | 16,50 | 16,90 | 16,50 | 16,90 | -2,31% | - |
| 18.12.2025 | 17,30 | 17,40 | 17,30 | 17,30 | -2,81% | - |
| 17.12.2025 | 17,90 | 18,20 | 17,80 | 17,80 | -3,26% | - |
| 16.12.2025 | 18,20 | 18,40 | 18,20 | 18,40 | -0,54% | - |
| 15.12.2025 | 18,50 | 18,70 | 18,50 | 18,50 | 2,21% | - |
| 12.12.2025 | 18,30 | 18,30 | 17,70 | 18,10 | 0,56% | 5,00 |
| 11.12.2025 | 17,60 | 18,00 | 17,60 | 18,00 | 0,00% | - |
| 10.12.2025 | 17,90 | 18,00 | 17,80 | 18,00 | -1,10% | - |
| 09.12.2025 | 17,20 | 18,50 | 17,20 | 18,20 | 4,60% | 840,00 |
| 08.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 05.12.2025 | 17,10 | 17,60 | 17,10 | 17,50 | 0,00% | - |
| 04.12.2025 | 17,20 | 17,60 | 17,20 | 17,50 | 1,74% | - |
| 03.12.2025 | 18,30 | 18,60 | 17,20 | 17,20 | -6,52% | 474,00 |
| 02.12.2025 | 18,70 | 18,90 | 18,40 | 18,40 | -3,16% | - |
| 01.12.2025 | 18,70 | 19,00 | 18,70 | 19,00 | -2,06% | - |
| 28.11.2025 | 18,20 | 19,40 | 18,20 | 19,40 | 3,74% | 404,00 |
| 27.11.2025 | 18,70 | 19,90 | 18,70 | 18,70 | 0,54% | 100,00 |
| 26.11.2025 | 17,50 | 18,60 | 17,50 | 18,60 | 6,90% | - |
| 25.11.2025 | 17,80 | 17,90 | 17,40 | 17,40 | 1,16% | - |
| 24.11.2025 | 16,50 | 17,20 | 16,50 | 17,20 | 2,38% | - |
| 21.11.2025 | 16,80 | 17,00 | 16,80 | 16,80 | -6,67% | 300,00 |
| 20.11.2025 | 17,20 | 18,00 | 17,20 | 18,00 | 2,27% | 100,00 |
| 19.11.2025 | 17,10 | 17,80 | 17,00 | 17,60 | 0,00% | 713,00 |
| 18.11.2025 | 16,90 | 18,10 | 16,90 | 17,60 | 2,33% | 1.235,00 |
| 17.11.2025 | 15,30 | 17,80 | 15,30 | 17,20 | 14,67% | 1.075,00 |
| 14.11.2025 | 14,80 | 15,20 | 14,80 | 15,00 | -1,96% | - |
| 13.11.2025 | 15,60 | 15,60 | 15,30 | 15,30 | -4,38% | 100,00 |
| 12.11.2025 | 15,20 | 16,00 | 15,20 | 16,00 | 2,56% | - |
| 11.11.2025 | 16,00 | 16,10 | 15,40 | 15,60 | -3,70% | 500,00 |
| 10.11.2025 | 15,90 | 16,60 | 15,90 | 16,20 | 4,52% | 230,00 |
| 07.11.2025 | 16,70 | 16,80 | 15,50 | 15,50 | -6,63% | 80,00 |
| 06.11.2025 | 17,90 | 17,90 | 16,60 | 16,60 | -4,60% | 304,00 |
| 05.11.2025 | 17,90 | 17,90 | 17,40 | 17,40 | -2,79% | 390,00 |
| 04.11.2025 | 17,80 | 17,90 | 17,80 | 17,90 | -3,76% | - |
| 03.11.2025 | 19,20 | 21,00 | 18,40 | 18,60 | 20,00% | 1.670,00 |
| 31.10.2025 | 14,70 | 15,50 | 14,70 | 15,50 | 2,65% | - |
| 30.10.2025 | 16,40 | 16,40 | 15,10 | 15,10 | -4,43% | 122,00 |
| 29.10.2025 | 12,20 | 16,10 | 12,20 | 15,80 | 29,51% | 705,00 |
| 28.10.2025 | 11,90 | 12,20 | 11,90 | 12,20 | 0,00% | - |
| 27.10.2025 | 12,10 | 12,20 | 12,00 | 12,20 | 0,83% | - |
| 24.10.2025 | 12,00 | 12,20 | 12,00 | 12,10 | -0,82% | 400,00 |
| 23.10.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 22.10.2025 | 12,30 | 12,30 | 12,20 | 12,20 | 0,00% | 300,00 |
| 21.10.2025 | 12,10 | 12,20 | 12,00 | 12,20 | 8,93% | - |
| 20.10.2025 | 12,30 | 12,30 | 11,20 | 11,20 | -8,20% | 100,00 |
| 17.10.2025 | 12,30 | 12,50 | 12,20 | 12,20 | -2,40% | 50,00 |
| 16.10.2025 | 12,30 | 12,50 | 12,30 | 12,50 | 2,46% | - |
| 15.10.2025 | 12,60 | 12,70 | 12,20 | 12,20 | -3,94% | - |
| 14.10.2025 | 12,30 | 12,70 | 12,30 | 12,70 | 1,60% | - |
| 13.10.2025 | 12,20 | 13,10 | 12,20 | 12,50 | 0,81% | - |
| 10.10.2025 | 12,70 | 12,70 | 12,40 | 12,40 | -0,80% | - |
| 09.10.2025 | 12,70 | 12,80 | 12,50 | 12,50 | -2,34% | - |
| 08.10.2025 | 12,60 | 12,80 | 12,60 | 12,80 | 0,79% | 114,00 |
| 07.10.2025 | 12,50 | 12,80 | 12,50 | 12,70 | -2,31% | - |
| 06.10.2025 | 13,30 | 13,30 | 12,80 | 13,00 | -0,76% | - |
| 03.10.2025 | 14,10 | 14,10 | 13,10 | 13,10 | -3,68% | 500,00 |
| 02.10.2025 | 12,80 | 13,60 | 12,60 | 13,60 | 8,80% | 601,00 |
| 01.10.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 0,00% | - |
| 30.09.2025 | 12,70 | 12,70 | 12,50 | 12,50 | -2,34% | 20,00 |
| 29.09.2025 | 12,10 | 12,80 | 12,10 | 12,80 | 6,67% | 300,00 |
| 26.09.2025 | 12,20 | 12,20 | 12,00 | 12,00 | -0,83% | - |
| 25.09.2025 | 11,90 | 12,10 | 11,90 | 12,10 | -0,82% | - |
| 24.09.2025 | 12,40 | 12,40 | 12,20 | 12,20 | -0,81% | 15,00 |
| 23.09.2025 | 12,10 | 12,60 | 12,10 | 12,30 | 2,50% | - |
| 22.09.2025 | 13,00 | 13,00 | 12,00 | 12,00 | -5,51% | 154,00 |
| 19.09.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | 150,00 |
| 18.09.2025 | 12,80 | 13,00 | 12,60 | 12,60 | -5,97% | - |
| 17.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 16.09.2025 | 13,30 | 13,60 | 13,20 | 13,60 | 1,49% | - |
| 15.09.2025 | 13,30 | 13,40 | 13,20 | 13,40 | 0,00% | - |
| 12.09.2025 | 13,30 | 13,80 | 13,30 | 13,40 | -11,26% | 20,00 |
| 11.09.2025 | 13,65 | 15,55 | 13,20 | 15,10 | 11,03% | - |
| 10.09.2025 | 13,60 | 13,60 | 13,50 | 13,60 | 8,80% | - |
| 05.09.2025 | 13,70 | 13,80 | 12,50 | 12,50 | -9,42% | 400,00 |
| 04.09.2025 | 14,10 | 14,20 | 13,80 | 13,80 | 1,47% | 200,00 |
| 03.09.2025 | 13,80 | 13,90 | 13,60 | 13,60 | -2,16% | - |
| 02.09.2025 | 14,10 | 14,10 | 13,90 | 13,90 | -0,71% | - |
| 01.09.2025 | 13,80 | 14,20 | 13,80 | 14,00 | 2,94% | 141,00 |
| 29.08.2025 | 14,20 | 14,20 | 13,60 | 13,60 | 0,00% | 60,00 |
| 28.08.2025 | 14,90 | 14,90 | 13,60 | 13,60 | -10,53% | - |