17,300€
0,58%
Echtzeit-Aktienkurs net digital AG
Bid:
Ask:
Aktienkurse zur net digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.08.2025 | 15,40 | 15,40 | 14,90 | 15,20 | -1,30% | 50,00 |
| 26.08.2025 | 15,50 | 15,50 | 15,20 | 15,40 | -3,14% | - |
| 25.08.2025 | 14,00 | 15,90 | 14,00 | 15,90 | 6,00% | 250,00 |
| 22.08.2025 | 15,20 | 15,20 | 14,80 | 15,00 | -1,32% | 100,00 |
| 21.08.2025 | 13,60 | 15,20 | 13,60 | 15,20 | 16,03% | 320,00 |
| 20.08.2025 | 12,90 | 13,10 | 12,90 | 13,10 | 2,34% | - |
| 19.08.2025 | 13,30 | 13,30 | 12,80 | 12,80 | -7,25% | - |
| 18.08.2025 | 13,50 | 13,80 | 13,40 | 13,80 | 1,47% | 30,00 |
| 15.08.2025 | 13,60 | 13,90 | 13,60 | 13,60 | 0,00% | - |
| 14.08.2025 | 13,70 | 13,80 | 13,60 | 13,60 | -6,21% | - |
| 13.08.2025 | 14,50 | 14,80 | 14,00 | 14,50 | -7,05% | 300,00 |
| 12.08.2025 | 15,00 | 15,60 | 15,00 | 15,60 | 0,65% | 129,00 |
| 11.08.2025 | 14,70 | 15,70 | 14,70 | 15,50 | 7,64% | - |
| 08.08.2025 | 18,00 | 18,40 | 13,70 | 14,40 | -20,00% | 1.503,00 |
| 07.08.2025 | 17,90 | 18,00 | 17,20 | 18,00 | 5,88% | 211,00 |
| 06.08.2025 | 18,00 | 18,60 | 15,50 | 17,00 | 25,00% | 1.093,00 |
| 05.08.2025 | 13,30 | 13,90 | 13,30 | 13,60 | 3,03% | 50,00 |
| 04.08.2025 | 13,20 | 13,20 | 13,00 | 13,20 | 3,94% | - |
| 01.08.2025 | 11,90 | 12,70 | 11,90 | 12,70 | 2,42% | - |
| 31.07.2025 | 12,50 | 12,50 | 11,50 | 12,40 | 6,90% | 487,00 |
| 30.07.2025 | 12,10 | 12,50 | 11,60 | 11,60 | -0,85% | 1.949,00 |
| 29.07.2025 | 11,90 | 12,40 | 11,20 | 11,70 | 4,46% | 1.571,00 |
| 28.07.2025 | 7,80 | 11,70 | 7,80 | 11,20 | 45,45% | 1.784,00 |
| 25.07.2025 | 7,60 | 7,70 | 7,60 | 7,70 | 1,32% | - |
| 24.07.2025 | 7,70 | 7,70 | 7,60 | 7,60 | -1,30% | - |
| 23.07.2025 | 7,95 | 8,05 | 7,70 | 7,70 | -4,35% | - |
| 22.07.2025 | 8,15 | 8,30 | 8,05 | 8,05 | -1,23% | 241,00 |
| 21.07.2025 | 8,05 | 8,15 | 8,05 | 8,15 | -1,81% | - |
| 18.07.2025 | 8,25 | 8,30 | 8,25 | 8,30 | -1,19% | - |
| 17.07.2025 | 8,60 | 8,60 | 8,10 | 8,40 | -1,18% | - |
| 16.07.2025 | 8,60 | 8,60 | 8,50 | 8,50 | 0,00% | - |
| 15.07.2025 | 8,45 | 8,55 | 8,45 | 8,50 | 0,00% | - |
| 14.07.2025 | 8,20 | 8,50 | 8,20 | 8,50 | 2,41% | 892,00 |
| 11.07.2025 | 8,20 | 8,30 | 8,20 | 8,30 | -0,60% | - |
| 10.07.2025 | 8,20 | 8,55 | 8,20 | 8,35 | 2,45% | - |
| 09.07.2025 | 8,05 | 8,15 | 7,95 | 8,15 | -2,40% | 131,00 |
| 08.07.2025 | 8,55 | 8,55 | 8,35 | 8,35 | -1,76% | - |
| 07.07.2025 | 8,55 | 8,75 | 8,50 | 8,50 | -1,16% | - |
| 04.07.2025 | 9,20 | 9,20 | 8,60 | 8,60 | -7,53% | 200,00 |
| 03.07.2025 | 8,45 | 9,30 | 8,45 | 9,30 | 5,08% | 1.075,00 |
| 02.07.2025 | 7,30 | 8,85 | 7,30 | 8,85 | 22,92% | 44,00 |
| 01.07.2025 | 7,10 | 7,20 | 7,05 | 7,20 | -2,70% | - |
| 30.06.2025 | 7,55 | 7,55 | 7,00 | 7,40 | 5,71% | 180,00 |
| 27.06.2025 | 6,75 | 7,35 | 6,70 | 7,00 | 6,87% | 800,00 |