11,718€
-3,64%
Echtzeit-Aktienkurs National Bank of Greece S.A.
Bid:
Ask:
Aktienkurse zur National Bank of Greece S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 11,99 | 12,06 | 11,72 | 11,78 | -3,13% | 9.946,00 |
| 28.08.2025 | 12,20 | 12,20 | 11,81 | 12,16 | 0,45% | 10.393,00 |
| 27.08.2025 | 12,48 | 12,50 | 12,07 | 12,11 | -2,38% | 4.867,00 |
| 26.08.2025 | 12,78 | 12,78 | 12,10 | 12,40 | -2,29% | 19.845,00 |
| 25.08.2025 | 12,86 | 12,88 | 12,69 | 12,69 | -1,59% | 2.293,00 |
| 22.08.2025 | 12,91 | 12,91 | 12,71 | 12,90 | 1,06% | 286,00 |
| 21.08.2025 | 12,73 | 12,92 | 12,68 | 12,76 | 0,63% | 5.378,00 |
| 20.08.2025 | 12,80 | 12,88 | 12,55 | 12,68 | -1,40% | 11.790,00 |
| 19.08.2025 | 13,04 | 13,10 | 12,56 | 12,86 | -1,27% | 17.597,00 |
| 18.08.2025 | 13,54 | 13,54 | 12,97 | 13,03 | -3,73% | 6.525,00 |
| 15.08.2025 | 13,49 | 13,61 | 13,31 | 13,53 | 1,92% | 6.402,00 |
| 14.08.2025 | 13,34 | 13,81 | 13,24 | 13,28 | -0,49% | 8.056,00 |
| 13.08.2025 | 13,10 | 13,34 | 12,93 | 13,34 | 1,44% | 1.878,00 |
| 12.08.2025 | 13,29 | 13,29 | 12,80 | 13,15 | 1,08% | 6.811,00 |
| 11.08.2025 | 13,19 | 13,19 | 12,95 | 13,01 | -0,72% | 6.305,00 |
| 08.08.2025 | 13,26 | 13,26 | 12,85 | 13,11 | -0,68% | 4.257,00 |
| 07.08.2025 | 13,02 | 13,31 | 12,98 | 13,20 | 0,76% | 16.358,00 |
| 06.08.2025 | 12,70 | 13,10 | 12,62 | 13,10 | 3,11% | 15.699,00 |
| 05.08.2025 | 12,54 | 12,70 | 12,21 | 12,70 | 2,71% | 22.348,00 |
| 04.08.2025 | 12,04 | 12,49 | 11,99 | 12,37 | 4,43% | 9.642,00 |
| 01.08.2025 | 12,26 | 12,29 | 11,83 | 11,84 | -3,07% | 5.481,00 |
| 31.07.2025 | 12,10 | 12,27 | 11,84 | 12,22 | 2,73% | 4.939,00 |
| 30.07.2025 | 12,03 | 12,16 | 11,71 | 11,89 | -1,86% | 8.734,00 |
| 29.07.2025 | 11,99 | 12,27 | 11,81 | 12,12 | 1,38% | 6.851,00 |
| 28.07.2025 | 12,55 | 12,55 | 11,89 | 11,95 | -4,21% | 5.506,00 |
| 25.07.2025 | 12,24 | 12,51 | 12,05 | 12,48 | 2,04% | 4.596,00 |
| 24.07.2025 | 12,05 | 12,27 | 12,05 | 12,23 | 2,73% | 10.393,00 |
| 23.07.2025 | 11,89 | 12,09 | 11,84 | 11,90 | 0,08% | 2.494,00 |
| 22.07.2025 | 11,54 | 11,89 | 11,54 | 11,89 | -0,63% | 2.772,00 |
| 21.07.2025 | 11,98 | 12,01 | 11,71 | 11,97 | -0,08% | 7.813,00 |
| 18.07.2025 | 12,04 | 12,10 | 11,93 | 11,98 | -0,25% | 5.402,00 |
| 17.07.2025 | 11,94 | 12,01 | 11,82 | 12,01 | 0,88% | 1.990,00 |
| 16.07.2025 | 11,65 | 11,99 | 11,64 | 11,90 | 2,45% | 5.864,00 |
| 15.07.2025 | 11,56 | 11,91 | 11,48 | 11,62 | 0,13% | 5.285,00 |
| 14.07.2025 | 11,94 | 11,94 | 11,49 | 11,60 | -2,93% | 7.865,00 |
| 11.07.2025 | 12,20 | 12,20 | 11,89 | 11,95 | -2,25% | 4.405,00 |
| 10.07.2025 | 11,90 | 12,25 | 11,72 | 12,23 | 2,99% | 7.489,00 |
| 09.07.2025 | 11,59 | 11,87 | 11,50 | 11,87 | 1,06% | 12.015,00 |
| 08.07.2025 | 11,08 | 11,77 | 11,03 | 11,75 | 6,92% | 5.294,00 |
| 07.07.2025 | 11,22 | 11,29 | 10,85 | 10,99 | -1,96% | 7.612,00 |
| 04.07.2025 | 11,06 | 11,22 | 11,06 | 11,21 | -0,62% | 989,00 |
| 03.07.2025 | 11,11 | 11,28 | 11,11 | 11,28 | 0,99% | 895,00 |
| 02.07.2025 | 11,11 | 11,17 | 10,99 | 11,17 | 1,55% | 1.472,00 |
| 01.07.2025 | 10,93 | 11,00 | 10,78 | 11,00 | 0,73% | 1.578,00 |
| 30.06.2025 | 10,98 | 10,99 | 10,86 | 10,92 | -0,18% | 7.083,00 |
| 27.06.2025 | 10,81 | 11,00 | 10,81 | 10,94 | 2,15% | 1.910,00 |
| 26.06.2025 | 11,05 | 11,12 | 10,71 | 10,71 | -3,90% | 8.705,00 |
| 25.06.2025 | 11,20 | 11,20 | 11,05 | 11,14 | 0,41% | 10.129,00 |
| 24.06.2025 | 10,80 | 11,23 | 10,80 | 11,10 | 2,87% | 13.743,00 |
| 23.06.2025 | 10,52 | 10,79 | 10,52 | 10,79 | 1,46% | 2.988,00 |
| 20.06.2025 | 10,64 | 10,72 | 10,53 | 10,63 | 0,28% | 5.934,00 |
| 19.06.2025 | 10,58 | 10,72 | 10,58 | 10,60 | -1,53% | 875,00 |
| 18.06.2025 | 10,83 | 10,83 | 10,43 | 10,77 | 0,00% | 1.796,00 |
| 17.06.2025 | 10,64 | 10,77 | 10,45 | 10,77 | 1,22% | 11.715,00 |
| 16.06.2025 | 10,84 | 10,90 | 10,64 | 10,64 | -1,39% | 4.529,00 |
| 13.06.2025 | 10,54 | 10,82 | 10,47 | 10,79 | 0,00% | 2.846,00 |
| 12.06.2025 | 10,82 | 10,82 | 10,75 | 10,79 | -0,96% | 5.198,00 |
| 11.06.2025 | 11,04 | 11,04 | 10,56 | 10,89 | -1,00% | 6.756,00 |
| 10.06.2025 | 10,41 | 11,05 | 10,36 | 11,00 | 5,62% | 5.666,00 |
| 09.06.2025 | 10,61 | 10,61 | 10,42 | 10,42 | 0,58% | 5.106,00 |
| 06.06.2025 | 10,57 | 10,57 | 10,36 | 10,36 | -0,96% | 1.738,00 |
| 05.06.2025 | 10,35 | 10,50 | 10,30 | 10,46 | 0,05% | 9.112,00 |
| 04.06.2025 | 10,24 | 10,45 | 10,21 | 10,45 | 2,15% | 956,00 |
| 03.06.2025 | 10,10 | 10,29 | 10,10 | 10,23 | -3,31% | 2.762,00 |
| 02.06.2025 | 10,60 | 10,70 | 10,54 | 10,58 | -0,19% | 6.730,00 |
| 30.05.2025 | 10,73 | 10,77 | 10,60 | 10,60 | -1,21% | 1.050,00 |
| 29.05.2025 | 10,92 | 10,92 | 10,73 | 10,73 | -0,14% | 75,00 |
| 28.05.2025 | 10,74 | 10,87 | 10,64 | 10,75 | 0,89% | 10.383,00 |
| 27.05.2025 | 10,48 | 10,81 | 10,27 | 10,65 | 2,60% | 3.482,00 |
| 26.05.2025 | 10,58 | 10,58 | 10,32 | 10,38 | 4,05% | 7.491,00 |
| 23.05.2025 | 10,58 | 10,61 | 9,85 | 9,98 | -4,72% | 9.397,00 |
| 22.05.2025 | 10,67 | 10,67 | 10,36 | 10,47 | -1,41% | 1.346,00 |
| 21.05.2025 | 10,39 | 10,62 | 10,19 | 10,62 | 3,16% | 1.959,00 |
| 20.05.2025 | 10,20 | 10,38 | 10,20 | 10,30 | 1,83% | 6.889,00 |
| 19.05.2025 | 10,01 | 10,20 | 10,01 | 10,11 | 0,35% | 1.746,00 |
| 16.05.2025 | 10,11 | 10,20 | 10,02 | 10,08 | -0,49% | 682,00 |
| 15.05.2025 | 10,19 | 10,20 | 10,10 | 10,13 | -0,64% | 2.230,00 |
| 14.05.2025 | 10,06 | 10,19 | 10,06 | 10,19 | 0,05% | 1.250,00 |
| 13.05.2025 | 10,02 | 10,19 | 10,02 | 10,19 | 1,34% | 818,00 |
| 12.05.2025 | 9,92 | 10,17 | 9,90 | 10,05 | 2,01% | 9.366,00 |
| 09.05.2025 | 9,75 | 10,00 | 9,75 | 9,85 | 3,49% | 4.316,00 |
| 08.05.2025 | 9,49 | 9,52 | 9,49 | 9,52 | 1,10% | 139,00 |
| 07.05.2025 | 9,48 | 9,48 | 9,37 | 9,42 | -1,51% | 1.155,00 |
| 06.05.2025 | 9,61 | 9,63 | 9,48 | 9,56 | 0,27% | 2.118,00 |
| 05.05.2025 | 9,50 | 9,67 | 9,50 | 9,53 | 1,17% | 252,00 |
| 02.05.2025 | 9,34 | 9,50 | 9,34 | 9,42 | 1,18% | 6.078,00 |
| 30.04.2025 | 9,43 | 9,43 | 9,31 | 9,31 | 1,57% | 925,00 |
| 29.04.2025 | 9,45 | 9,62 | 9,17 | 9,17 | -4,26% | 2.333,00 |
| 28.04.2025 | 9,44 | 9,58 | 9,44 | 9,58 | 0,38% | 2.092,00 |
| 25.04.2025 | 9,61 | 9,61 | 9,54 | 9,54 | -1,10% | 1.245,00 |
| 24.04.2025 | 9,67 | 9,67 | 9,52 | 9,65 | -0,31% | 732,00 |
| 23.04.2025 | 9,50 | 9,78 | 9,44 | 9,68 | 5,26% | 3.339,00 |
| 22.04.2025 | 9,22 | 9,30 | 9,10 | 9,19 | 0,92% | 1.566,00 |
| 17.04.2025 | 9,10 | 9,18 | 9,10 | 9,11 | 0,00% | 606,00 |
| 16.04.2025 | 9,11 | 9,11 | 9,11 | 9,11 | -2,17% | 150,00 |
| 15.04.2025 | 8,83 | 9,31 | 8,83 | 9,31 | 6,45% | 8.946,00 |
| 14.04.2025 | 8,39 | 8,86 | 8,39 | 8,75 | 4,94% | 5.519,00 |
| 11.04.2025 | 8,45 | 8,45 | 8,25 | 8,34 | -0,76% | 2.230,00 |
| 10.04.2025 | 8,84 | 9,02 | 8,40 | 8,40 | -1,18% | 8.791,00 |
| 09.04.2025 | 8,50 | 8,50 | 8,10 | 8,50 | -1,48% | 25.800,00 |