30,000€
-0,66%
Echtzeit-Aktienkurs net digital AG
Bid:
Ask:
Aktienkurse zur net digital AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 30,10 | 31,20 | 28,90 | 31,15 | 3,15% | - |
| 20.10.2026 | 30,10 | 30,20 | 30,10 | 30,20 | 0,33% | - |
| 19.10.2026 | 30,70 | 30,80 | 28,90 | 30,10 | -1,31% | 20,00 |
| 16.10.2026 | 28,60 | 30,50 | 28,60 | 30,50 | 8,16% | 250,00 |
| 15.10.2026 | 27,70 | 28,20 | 27,70 | 28,20 | 1,08% | - |
| 14.10.2026 | 27,90 | 28,00 | 27,90 | 27,90 | 0,36% | - |
| 13.10.2026 | 28,10 | 28,40 | 27,80 | 27,80 | -3,81% | - |
| 12.10.2026 | 27,00 | 28,90 | 27,00 | 28,90 | 6,25% | 1.160,00 |
| 09.10.2026 | 27,30 | 27,30 | 27,00 | 27,20 | 1,87% | - |
| 08.10.2026 | 27,10 | 27,10 | 26,70 | 26,70 | -1,48% | 6,00 |
| 07.10.2026 | 28,00 | 28,00 | 27,10 | 27,10 | -3,56% | - |
| 06.10.2026 | 26,50 | 28,10 | 26,50 | 28,10 | 6,04% | - |
| 05.10.2026 | 24,90 | 27,00 | 24,90 | 26,50 | 3,52% | 50,00 |
| 02.10.2026 | 25,80 | 25,80 | 25,60 | 25,60 | -2,29% | - |
| 01.10.2026 | 26,20 | 27,00 | 26,20 | 26,20 | -6,43% | - |
| 30.09.2026 | 28,30 | 28,30 | 28,00 | 28,00 | -0,71% | 500,00 |
| 29.09.2026 | 28,90 | 28,90 | 27,60 | 28,20 | -3,75% | 1.300,00 |
| 28.09.2026 | 28,30 | 29,40 | 27,00 | 29,30 | 7,72% | 1.544,00 |
| 25.09.2026 | 24,60 | 27,20 | 24,60 | 27,20 | 11,48% | - |
| 24.09.2026 | 24,20 | 24,40 | 24,20 | 24,40 | -1,61% | - |
| 23.09.2026 | 24,80 | 25,80 | 24,00 | 24,80 | -1,59% | 500,00 |
| 22.09.2026 | 24,20 | 25,20 | 24,20 | 25,20 | -1,18% | - |
| 21.09.2026 | 23,20 | 26,00 | 23,20 | 25,50 | 13,84% | 370,00 |
| 18.09.2026 | 20,60 | 23,00 | 20,60 | 22,40 | 5,66% | 400,00 |
| 17.09.2026 | 20,60 | 21,20 | 20,60 | 21,20 | -0,47% | 100,00 |
| 16.09.2026 | 20,80 | 21,80 | 20,80 | 21,30 | 3,40% | 500,00 |
| 15.09.2026 | 18,75 | 20,80 | 18,75 | 20,60 | 9,57% | 425,00 |
| 14.09.2026 | 19,30 | 19,30 | 18,80 | 18,80 | -3,09% | - |
| 11.09.2026 | 18,45 | 19,40 | 18,45 | 19,40 | 1,04% | 2.000,00 |
| 10.09.2026 | 18,85 | 19,20 | 18,85 | 19,20 | 0,00% | - |
| 09.09.2026 | 18,10 | 19,20 | 18,10 | 19,20 | 4,07% | - |
| 08.09.2026 | 18,15 | 18,45 | 18,15 | 18,45 | 0,27% | - |
| 07.09.2026 | 18,50 | 18,50 | 17,95 | 18,40 | -1,08% | - |
| 04.09.2026 | 18,75 | 19,00 | 18,60 | 18,60 | -3,12% | - |
| 03.09.2026 | 18,30 | 19,20 | 18,30 | 19,20 | 9,40% | - |
| 02.09.2026 | 17,75 | 17,75 | 17,55 | 17,55 | 1,15% | - |
| 01.09.2026 | 17,35 | 17,35 | 17,35 | 17,35 | -8,44% | - |
| 31.08.2026 | 18,95 | 18,98 | 18,70 | 18,95 | 0,66% | - |
| 28.08.2026 | 18,65 | 18,83 | 18,60 | 18,83 | 13,40% | - |
| 25.08.2026 | 16,45 | 16,60 | 16,45 | 16,60 | 0,00% | - |
| 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% | - |