29,500€
-0,34%
Echtzeit-Aktienkurs Nova Ljubljanska Banka (GDRs)
Bid:
Ask:
Aktienkurse zur Nova Ljubljanska Banka (GDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 29,70 | 30,20 | 28,20 | 29,50 | -0,34% | - |
| 19.06.2025 | 29,20 | 29,80 | 29,20 | 29,60 | -1,33% | 300,00 |
| 18.06.2025 | 29,20 | 30,60 | 29,20 | 30,00 | -0,66% | - |
| 17.06.2025 | 29,00 | 30,20 | 29,00 | 30,20 | 0,67% | - |
| 16.06.2025 | 28,80 | 30,00 | 28,80 | 30,00 | 2,04% | 4,00 |
| 13.06.2025 | 28,60 | 29,40 | 28,60 | 29,40 | 0,68% | - |
| 12.06.2025 | 28,60 | 29,60 | 28,60 | 29,20 | -1,35% | - |
| 11.06.2025 | 29,80 | 29,80 | 29,60 | 29,60 | 0,00% | 200,00 |
| 10.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 09.06.2025 | 28,60 | 29,40 | 28,60 | 29,40 | 0,00% | - |
| 06.06.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 1,38% | - |
| 05.06.2025 | 28,20 | 29,00 | 28,20 | 29,00 | -0,68% | - |
| 04.06.2025 | 27,80 | 29,20 | 27,80 | 29,20 | 0,69% | - |
| 03.06.2025 | 27,40 | 29,00 | 27,40 | 29,00 | 2,11% | - |
| 02.06.2025 | 26,80 | 29,80 | 26,80 | 28,40 | 0,71% | 30,00 |
| 30.05.2025 | 27,60 | 28,60 | 27,60 | 28,20 | -1,40% | - |
| 29.05.2025 | 27,80 | 28,60 | 27,80 | 28,60 | -2,05% | - |
| 28.05.2025 | 27,80 | 29,40 | 27,80 | 29,20 | 2,82% | 86,00 |
| 27.05.2025 | 27,60 | 28,80 | 27,60 | 28,40 | 1,43% | - |
| 26.05.2025 | 27,60 | 28,00 | 27,60 | 28,00 | -0,71% | - |
| 23.05.2025 | 27,60 | 29,60 | 27,60 | 28,20 | -1,40% | - |
| 22.05.2025 | 27,80 | 28,60 | 27,80 | 28,60 | 2,14% | - |
| 21.05.2025 | 27,20 | 28,00 | 27,20 | 28,00 | -0,71% | - |
| 20.05.2025 | 27,00 | 28,20 | 27,00 | 28,20 | 0,71% | - |
| 19.05.2025 | 27,00 | 28,20 | 27,00 | 28,00 | -0,71% | 10,00 |
| 16.05.2025 | 27,20 | 28,20 | 27,20 | 28,20 | -0,70% | - |
| 15.05.2025 | 27,40 | 28,60 | 27,40 | 28,40 | 0,00% | - |
| 14.05.2025 | 27,40 | 28,40 | 27,40 | 28,40 | 0,71% | - |
| 13.05.2025 | 26,60 | 28,20 | 26,60 | 28,20 | 3,68% | - |
| 12.05.2025 | 25,80 | 27,20 | 25,80 | 27,20 | 2,26% | - |
| 09.05.2025 | 25,60 | 26,60 | 24,60 | 26,60 | 0,00% | - |
| 08.05.2025 | 25,80 | 28,20 | 25,80 | 26,60 | 0,76% | 100,00 |
| 07.05.2025 | 25,40 | 26,40 | 25,40 | 26,40 | 0,76% | - |
| 06.05.2025 | 25,20 | 26,20 | 25,20 | 26,20 | 1,55% | - |
| 05.05.2025 | 25,20 | 25,80 | 25,20 | 25,80 | 0,00% | - |
| 02.05.2025 | 25,60 | 27,80 | 25,60 | 25,80 | 1,57% | 40,00 |
| 30.04.2025 | 24,80 | 25,60 | 24,80 | 25,40 | -4,51% | 145,00 |
| 29.04.2025 | 24,60 | 26,60 | 24,60 | 26,60 | 3,10% | 50,00 |
| 28.04.2025 | 24,80 | 25,80 | 24,80 | 25,80 | 0,78% | - |
| 25.04.2025 | 24,00 | 25,60 | 24,00 | 25,60 | 3,23% | - |
| 24.04.2025 | 23,80 | 24,80 | 23,80 | 24,80 | 0,81% | - |
| 23.04.2025 | 25,00 | 25,00 | 24,60 | 24,60 | 0,82% | 50,00 |
| 22.04.2025 | 26,40 | 26,40 | 23,80 | 24,40 | -3,17% | 140,00 |
| 17.04.2025 | 24,40 | 25,20 | 24,40 | 25,20 | 0,00% | - |
| 16.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 15.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 14.04.2025 | 24,40 | 25,80 | 24,40 | 25,80 | 0,78% | - |
| 11.04.2025 | 23,80 | 25,60 | 23,80 | 25,60 | 1,59% | - |
| 10.04.2025 | 24,80 | 26,20 | 24,80 | 25,20 | 2,44% | - |
| 09.04.2025 | 24,00 | 25,40 | 24,00 | 24,60 | -6,82% | 50,00 |
| 08.04.2025 | 25,00 | 26,40 | 25,00 | 26,40 | 5,60% | 146,00 |
| 07.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 72,00 |
| 04.04.2025 | 26,60 | 26,60 | 25,40 | 25,40 | -6,96% | 4.506,00 |
| 03.04.2025 | 28,10 | 28,10 | 27,20 | 27,30 | -0,36% | - |
| 02.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 01.04.2025 | 27,40 | 27,80 | 27,40 | 27,40 | 0,00% | - |
| 31.03.2025 | 27,60 | 27,60 | 27,20 | 27,40 | -1,44% | 116,00 |
| 28.03.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,00% | 17,00 |
| 27.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 26.03.2025 | 27,60 | 28,00 | 27,60 | 28,00 | -4,76% | - |
| 25.03.2025 | 28,00 | 29,40 | 27,80 | 29,40 | -1,34% | 85,00 |
| 24.03.2025 | 28,00 | 29,80 | 27,80 | 29,80 | -3,87% | 30,00 |
| 21.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 4,73% | 150,00 |
| 20.03.2025 | 27,60 | 29,60 | 27,60 | 29,60 | 2,78% | 10,00 |
| 19.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | 400,00 |
| 18.03.2025 | 28,00 | 28,50 | 28,00 | 28,00 | -0,71% | - |
| 17.03.2025 | 28,00 | 28,30 | 28,00 | 28,20 | 1,44% | - |
| 14.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | 100,00 |
| 13.03.2025 | 27,50 | 27,50 | 27,30 | 27,40 | -1,44% | - |
| 12.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 100,00 |
| 11.03.2025 | 28,00 | 28,30 | 27,80 | 28,00 | -3,45% | - |
| 10.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 5,84% | 40,00 |
| 07.03.2025 | 26,40 | 27,40 | 26,40 | 27,40 | 0,74% | - |
| 06.03.2025 | 25,80 | 27,20 | 25,80 | 27,20 | 3,82% | - |
| 05.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 04.03.2025 | 26,40 | 27,00 | 26,40 | 26,40 | -2,94% | - |
| 03.03.2025 | 26,20 | 27,20 | 26,20 | 27,20 | 2,26% | - |
| 28.02.2025 | 27,00 | 27,00 | 26,60 | 26,60 | -2,92% | 200,00 |
| 27.02.2025 | 27,20 | 27,80 | 27,20 | 27,40 | -0,72% | - |
| 26.02.2025 | 27,20 | 27,60 | 27,20 | 27,60 | -2,13% | - |
| 25.02.2025 | 27,00 | 28,20 | 27,00 | 28,20 | 1,44% | - |
| 24.02.2025 | 28,20 | 28,20 | 27,60 | 27,80 | 0,00% | 22,00 |
| 21.02.2025 | 28,00 | 28,00 | 27,80 | 27,80 | -6,71% | 3.000,00 |
| 20.02.2025 | 27,80 | 29,80 | 27,80 | 29,80 | 3,47% | 225,00 |
| 19.02.2025 | 27,00 | 28,80 | 27,00 | 28,80 | 2,13% | - |
| 18.02.2025 | 27,00 | 28,20 | 27,00 | 28,20 | 1,44% | - |
| 17.02.2025 | 26,80 | 27,80 | 26,80 | 27,80 | -0,71% | - |
| 14.02.2025 | 26,60 | 28,00 | 26,60 | 28,00 | 2,19% | - |
| 13.02.2025 | 27,00 | 29,20 | 27,00 | 27,40 | -2,84% | 84,00 |
| 12.02.2025 | 27,00 | 28,20 | 27,00 | 28,20 | 2,17% | 116,00 |
| 11.02.2025 | 26,40 | 27,60 | 26,40 | 27,60 | 0,73% | 200,00 |
| 10.02.2025 | 26,40 | 29,20 | 26,20 | 27,40 | 0,00% | 20,00 |
| 07.02.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 1,48% | 74,00 |
| 06.02.2025 | 26,00 | 28,60 | 26,00 | 27,00 | 0,00% | 50,00 |
| 05.02.2025 | 26,00 | 27,00 | 26,00 | 27,00 | 0,75% | - |
| 04.02.2025 | 25,80 | 27,00 | 25,80 | 26,80 | 0,75% | 30,00 |
| 03.02.2025 | 24,00 | 26,60 | 24,00 | 26,60 | -5,67% | 75,00 |
| 31.01.2025 | 26,40 | 28,20 | 26,40 | 28,20 | 4,44% | 12,00 |
| 30.01.2025 | 27,20 | 27,30 | 26,30 | 27,00 | 0,37% | - |
| 29.01.2025 | 27,00 | 27,30 | 26,30 | 26,90 | -1,82% | - |