18,825€
13,40%
Echtzeit-Aktienkurs net digital AG
Bid:
Ask:
Aktienkurse zur net digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 16,95 | 18,58 | 16,13 | 18,28 | 10,09% | - |
| 24.08.2026 | 16,45 | 16,60 | 16,45 | 16,60 | 0,00% | 200,00 |
| 21.08.2026 | 16,55 | 16,60 | 16,50 | 16,60 | 0,61% | - |
| 20.08.2026 | 16,45 | 16,50 | 16,45 | 16,50 | -1,79% | - |
| 19.08.2026 | 16,45 | 16,80 | 16,20 | 16,80 | 0,00% | 50,00 |
| 18.08.2026 | 16,45 | 16,80 | 16,45 | 16,80 | 1,20% | - |
| 17.08.2026 | 16,35 | 16,60 | 16,35 | 16,60 | -1,19% | - |
| 14.08.2026 | 16,25 | 16,80 | 16,25 | 16,80 | 0,60% | - |
| 13.08.2026 | 16,55 | 17,00 | 16,55 | 16,70 | -0,60% | - |
| 12.08.2026 | 16,40 | 16,80 | 16,40 | 16,80 | -1,18% | - |
| 11.08.2026 | 16,85 | 17,00 | 16,85 | 17,00 | -1,16% | - |
| 10.08.2026 | 16,55 | 17,20 | 16,55 | 17,20 | 1,18% | - |
| 07.08.2026 | 16,65 | 17,00 | 16,65 | 17,00 | -1,16% | - |
| 06.08.2026 | 16,45 | 17,20 | 16,45 | 17,20 | 1,18% | 500,00 |
| 05.08.2026 | 16,60 | 17,40 | 16,60 | 17,00 | -0,58% | 500,00 |
| 04.08.2026 | 16,30 | 17,10 | 16,30 | 17,10 | 0,29% | - |
| 03.08.2026 | 16,20 | 17,05 | 16,20 | 17,05 | 0,29% | - |
| 31.07.2026 | 16,85 | 17,00 | 16,85 | 17,00 | -1,16% | - |
| 30.07.2026 | 16,85 | 17,20 | 16,85 | 17,20 | 0,00% | - |
| 29.07.2026 | 16,80 | 17,60 | 16,80 | 17,20 | -3,37% | - |
| 28.07.2026 | 18,50 | 18,65 | 17,80 | 17,80 | -4,04% | - |
| 27.07.2026 | 17,35 | 19,25 | 17,35 | 18,55 | 7,85% | 138,00 |
| 24.07.2026 | 16,25 | 17,20 | 16,25 | 17,20 | 5,52% | 500,00 |
| 23.07.2026 | 16,05 | 16,35 | 16,05 | 16,30 | 0,62% | - |
| 22.07.2026 | 15,85 | 16,20 | 15,85 | 16,20 | 0,00% | - |
| 21.07.2026 | 15,15 | 16,30 | 15,15 | 16,20 | 4,52% | 500,00 |
| 20.07.2026 | 14,55 | 15,50 | 14,55 | 15,50 | 4,73% | - |
| 17.07.2026 | 14,60 | 14,90 | 14,60 | 14,80 | 0,34% | 1.102,00 |
| 16.07.2026 | 14,20 | 14,75 | 14,20 | 14,75 | 2,79% | - |
| 15.07.2026 | 14,20 | 14,35 | 14,20 | 14,35 | 0,35% | - |
| 14.07.2026 | 14,35 | 14,35 | 14,30 | 14,30 | 1,42% | - |
| 13.07.2026 | 13,65 | 14,10 | 13,65 | 14,10 | 1,44% | - |
| 10.07.2026 | 13,70 | 14,05 | 13,65 | 13,90 | 1,83% | - |
| 09.07.2026 | 13,65 | 13,65 | 13,55 | 13,65 | -2,85% | - |
| 08.07.2026 | 13,70 | 14,05 | 13,70 | 14,05 | 0,36% | - |
| 07.07.2026 | 13,80 | 14,00 | 13,80 | 14,00 | -2,44% | - |
| 06.07.2026 | 14,20 | 14,35 | 14,20 | 14,35 | 0,35% | - |
| 03.07.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 02.07.2026 | 14,30 | 14,30 | 14,20 | 14,20 | -2,74% | - |
| 01.07.2026 | 14,20 | 14,60 | 14,20 | 14,60 | 0,00% | - |
| 30.06.2026 | 14,40 | 14,60 | 14,20 | 14,60 | 2,82% | - |
| 29.06.2026 | 14,40 | 14,40 | 14,20 | 14,20 | 0,00% | - |
| 26.06.2026 | 14,50 | 14,50 | 14,20 | 14,20 | -2,74% | - |
| 25.06.2026 | 14,35 | 15,00 | 14,35 | 14,60 | 1,74% | - |
| 24.06.2026 | 14,20 | 14,35 | 14,20 | 14,35 | -1,71% | - |
| 23.06.2026 | 15,05 | 15,20 | 14,60 | 14,60 | -5,81% | - |
| 22.06.2026 | 15,25 | 15,50 | 15,20 | 15,50 | 1,31% | 549,00 |
| 19.06.2026 | 15,65 | 15,80 | 15,30 | 15,30 | -4,08% | - |
| 18.06.2026 | 15,95 | 15,95 | 15,95 | 15,95 | -2,15% | - |
| 17.06.2026 | 16,35 | 16,35 | 16,05 | 16,30 | -1,81% | - |
| 16.06.2026 | 16,40 | 16,60 | 16,40 | 16,60 | 0,61% | - |
| 15.06.2026 | 16,35 | 16,50 | 16,35 | 16,50 | 10,37% | - |
| 12.06.2026 | 14,95 | 14,95 | 14,95 | 14,95 | -5,08% | - |
| 11.06.2026 | 15,75 | 15,75 | 15,75 | 15,75 | 0,32% | - |
| 10.06.2026 | 15,20 | 15,70 | 15,20 | 15,70 | 0,64% | - |
| 09.06.2026 | 14,60 | 15,60 | 14,60 | 15,60 | 4,00% | - |
| 08.06.2026 | 14,40 | 15,00 | 14,40 | 15,00 | 1,35% | - |
| 05.06.2026 | 14,50 | 14,80 | 14,50 | 14,80 | 0,00% | - |
| 04.06.2026 | 14,50 | 14,80 | 14,50 | 14,80 | -0,67% | - |
| 03.06.2026 | 15,00 | 15,10 | 14,80 | 14,90 | -4,18% | 1,00 |
| 02.06.2026 | 15,15 | 15,55 | 15,15 | 15,55 | 3,32% | - |
| 01.06.2026 | 15,45 | 15,80 | 14,90 | 15,05 | -3,53% | 268,00 |
| 29.05.2026 | 15,55 | 16,00 | 15,55 | 15,60 | -2,50% | - |
| 28.05.2026 | 16,15 | 16,15 | 16,00 | 16,00 | -1,54% | - |
| 27.05.2026 | 15,85 | 16,25 | 15,85 | 16,25 | 0,93% | - |
| 26.05.2026 | 16,05 | 16,45 | 16,05 | 16,10 | -2,42% | - |
| 25.05.2026 | 16,05 | 16,50 | 16,05 | 16,50 | 0,00% | - |
| 22.05.2026 | 16,05 | 16,80 | 16,05 | 16,50 | 0,61% | 100,00 |
| 21.05.2026 | 15,85 | 16,40 | 15,85 | 16,40 | 2,50% | - |
| 20.05.2026 | 15,90 | 16,00 | 15,70 | 16,00 | 0,00% | - |
| 19.05.2026 | 15,90 | 16,20 | 15,90 | 16,00 | -1,84% | - |
| 18.05.2026 | 15,30 | 16,30 | 15,30 | 16,30 | 1,88% | - |
| 15.05.2026 | 15,90 | 16,20 | 15,90 | 16,00 | 0,00% | 447,00 |
| 14.05.2026 | 15,65 | 16,00 | 15,65 | 16,00 | 1,59% | - |
| 13.05.2026 | 15,45 | 15,75 | 15,45 | 15,75 | 0,00% | - |
| 12.05.2026 | 15,55 | 16,00 | 15,55 | 15,75 | -2,78% | - |
| 11.05.2026 | 15,00 | 16,20 | 15,00 | 16,20 | 5,19% | - |
| 08.05.2026 | 15,25 | 15,70 | 15,25 | 15,40 | -4,94% | - |
| 07.05.2026 | 16,05 | 16,50 | 16,05 | 16,20 | 1,25% | - |
| 06.05.2026 | 15,25 | 16,00 | 15,25 | 16,00 | 3,56% | - |
| 05.05.2026 | 15,35 | 15,45 | 15,35 | 15,45 | -1,59% | - |
| 04.05.2026 | 14,80 | 15,70 | 14,80 | 15,70 | 5,72% | - |
| 30.04.2026 | 14,45 | 14,85 | 14,45 | 14,85 | 3,13% | - |
| 29.04.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
| 28.04.2026 | 14,60 | 14,90 | 14,60 | 14,90 | -1,97% | 350,00 |
| 27.04.2026 | 13,80 | 16,50 | 13,80 | 15,20 | 6,29% | 2.851,00 |
| 24.04.2026 | 14,00 | 14,30 | 14,00 | 14,30 | 0,70% | 600,00 |
| 23.04.2026 | 14,00 | 14,20 | 14,00 | 14,20 | 0,71% | - |
| 22.04.2026 | 14,00 | 14,10 | 14,00 | 14,10 | 0,00% | - |
| 21.04.2026 | 14,30 | 14,60 | 14,10 | 14,10 | -2,76% | 727,00 |
| 20.04.2026 | 14,60 | 14,60 | 14,50 | 14,50 | -1,36% | - |
| 17.04.2026 | 14,25 | 14,70 | 14,25 | 14,70 | 3,16% | 773,00 |
| 16.04.2026 | 14,60 | 14,80 | 14,25 | 14,25 | -2,40% | 1.000,00 |
| 15.04.2026 | 14,50 | 14,60 | 14,50 | 14,60 | 1,04% | - |
| 14.04.2026 | 14,50 | 14,50 | 14,45 | 14,45 | 0,35% | 1,00 |
| 13.04.2026 | 14,20 | 14,40 | 14,20 | 14,40 | -1,37% | - |
| 10.04.2026 | 14,20 | 14,60 | 14,20 | 14,60 | 1,74% | - |
| 09.04.2026 | 13,80 | 14,35 | 13,50 | 14,35 | 3,99% | 280,00 |
| 08.04.2026 | 12,85 | 13,80 | 12,85 | 13,80 | 2,22% | 1,00 |
| 07.04.2026 | 13,25 | 13,50 | 13,25 | 13,50 | 0,00% | - |