Echtzeit-Aktienkurs NTG NORDIC TR.GR.NAM.DK20
Bid:
Ask:
Aktienkurse zur NTG NORDIC TR.GR.NAM.DK20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 196,80 | 199,80 | 195,80 | 199,00 | 1,12% | 76.579,00 |
| 11.12.2025 | 187,40 | 196,80 | 187,20 | 196,80 | 5,13% | 100.446,00 |
| 10.12.2025 | 183,80 | 188,60 | 183,40 | 187,20 | 2,07% | 30.836,00 |
| 09.12.2025 | 184,20 | 186,60 | 182,00 | 183,40 | -0,86% | 26.736,00 |
| 08.12.2025 | 186,40 | 186,40 | 184,00 | 185,00 | -0,86% | 24.190,00 |
| 05.12.2025 | 188,80 | 189,00 | 186,00 | 186,60 | -1,27% | 26.296,00 |
| 04.12.2025 | 183,80 | 189,00 | 182,60 | 189,00 | 3,28% | 77.816,00 |
| 03.12.2025 | 181,80 | 184,00 | 180,00 | 183,00 | 0,55% | 21.016,00 |
| 02.12.2025 | 184,40 | 186,00 | 181,40 | 182,00 | -1,19% | 28.776,00 |
| 01.12.2025 | 185,40 | 185,40 | 178,80 | 184,20 | -1,29% | 35.149,00 |
| 28.11.2025 | 182,20 | 187,00 | 181,80 | 186,60 | 2,53% | 71.763,00 |
| 27.11.2025 | 184,60 | 187,00 | 180,00 | 182,00 | -1,41% | 43.272,00 |
| 26.11.2025 | 181,00 | 185,40 | 180,40 | 184,60 | 2,33% | 59.306,00 |
| 25.11.2025 | 177,60 | 180,60 | 176,00 | 180,40 | 1,01% | 23.975,00 |
| 24.11.2025 | 176,60 | 180,40 | 176,60 | 178,60 | 1,82% | 62.933,00 |
| 21.11.2025 | 178,40 | 180,00 | 171,20 | 175,40 | -1,57% | 73.367,00 |
| 20.11.2025 | 178,40 | 180,00 | 177,60 | 178,20 | 0,68% | 32.315,00 |
| 19.11.2025 | 172,80 | 178,00 | 172,80 | 177,00 | 1,26% | 29.611,00 |
| 18.11.2025 | 177,40 | 179,40 | 174,80 | 174,80 | -2,89% | 49.546,00 |
| 17.11.2025 | 177,20 | 180,80 | 173,40 | 180,00 | 1,69% | 87.473,00 |
| 14.11.2025 | 176,20 | 177,00 | 172,60 | 177,00 | 0,23% | 33.891,00 |
| 13.11.2025 | 179,80 | 180,60 | 173,80 | 176,60 | -1,78% | 52.893,00 |
| 12.11.2025 | 184,40 | 184,60 | 175,00 | 179,80 | -2,07% | 47.918,00 |
| 11.11.2025 | 178,80 | 187,00 | 174,00 | 183,60 | 3,03% | 134.355,00 |
| 10.11.2025 | 178,20 | 181,60 | 177,20 | 178,20 | 0,00% | 26.557,00 |
| 07.11.2025 | 180,20 | 181,60 | 177,00 | 178,20 | -1,22% | 34.267,00 |
| 06.11.2025 | 179,40 | 182,80 | 178,00 | 180,40 | 0,00% | 15.901,00 |
| 05.11.2025 | 177,60 | 182,00 | 176,00 | 180,40 | 0,78% | 29.812,00 |
| 04.11.2025 | 181,40 | 181,40 | 177,60 | 179,00 | -1,86% | 23.904,00 |
| 03.11.2025 | 182,00 | 185,80 | 181,20 | 182,40 | -0,22% | 33.476,00 |
| 31.10.2025 | 185,00 | 185,20 | 182,00 | 182,80 | -0,76% | 34.702,00 |
| 30.10.2025 | 189,20 | 189,20 | 184,20 | 184,20 | -1,81% | 36.684,00 |
| 29.10.2025 | 192,80 | 192,80 | 185,40 | 187,60 | -3,00% | 76.877,00 |
| 28.10.2025 | 194,20 | 196,80 | 193,00 | 193,40 | -0,51% | 18.973,00 |
| 27.10.2025 | 199,20 | 201,00 | 194,20 | 194,40 | -2,11% | 35.057,00 |
| 24.10.2025 | 197,60 | 200,00 | 194,80 | 198,60 | 0,51% | 60.757,00 |
| 23.10.2025 | 189,20 | 197,80 | 189,00 | 197,60 | 3,78% | 191.034,00 |
| 22.10.2025 | 192,00 | 192,00 | 188,40 | 190,40 | -0,73% | 24.893,00 |
| 21.10.2025 | 192,00 | 196,60 | 190,00 | 191,80 | 1,27% | 55.098,00 |
| 20.10.2025 | 190,20 | 190,20 | 186,40 | 189,40 | -0,11% | 23.430,00 |
| 17.10.2025 | 191,80 | 192,60 | 188,00 | 189,60 | -0,52% | 76.780,00 |
| 16.10.2025 | 188,80 | 191,40 | 187,40 | 190,60 | 1,06% | 27.573,00 |
| 15.10.2025 | 189,60 | 194,00 | 187,00 | 188,60 | 0,53% | 40.623,00 |
| 14.10.2025 | 189,80 | 191,20 | 187,40 | 187,60 | -1,68% | 33.788,00 |
| 13.10.2025 | 195,00 | 195,00 | 189,80 | 190,80 | -1,65% | 26.856,00 |
| 10.10.2025 | 187,20 | 199,00 | 187,00 | 194,00 | 3,52% | 81.202,00 |
| 09.10.2025 | 190,00 | 191,20 | 187,20 | 187,40 | -1,16% | 23.023,00 |
| 08.10.2025 | 188,80 | 191,00 | 187,60 | 189,60 | 0,11% | 18.680,00 |
| 07.10.2025 | 188,60 | 192,00 | 187,40 | 189,40 | 1,50% | 43.173,00 |
| 06.10.2025 | 191,80 | 192,20 | 186,60 | 186,60 | -2,41% | 35.502,00 |
| 03.10.2025 | 188,20 | 191,20 | 186,60 | 191,20 | 1,81% | 44.935,00 |
| 02.10.2025 | 188,20 | 193,40 | 187,00 | 187,80 | 1,08% | 32.767,00 |
| 01.10.2025 | 186,20 | 188,00 | 182,60 | 185,80 | 0,11% | 46.493,00 |
| 30.09.2025 | 188,80 | 192,20 | 184,00 | 185,60 | -1,80% | 47.373,00 |
| 29.09.2025 | 192,20 | 194,40 | 188,80 | 189,00 | -1,66% | 36.389,00 |
| 26.09.2025 | 193,00 | 194,40 | 190,60 | 192,20 | -0,72% | 21.475,00 |
| 25.09.2025 | 197,80 | 197,80 | 192,00 | 193,60 | -2,32% | 40.189,00 |
| 24.09.2025 | 199,20 | 199,80 | 196,20 | 198,20 | 0,00% | 35.711,00 |
| 23.09.2025 | 197,80 | 199,60 | 195,00 | 198,20 | 1,43% | 69.959,00 |
| 22.09.2025 | 190,00 | 205,00 | 190,00 | 195,40 | 5,05% | 210.923,00 |
| 19.09.2025 | 176,20 | 187,80 | 174,80 | 186,00 | 5,44% | 120.058,00 |
| 18.09.2025 | 178,40 | 179,00 | 175,60 | 176,40 | -1,01% | 19.637,00 |
| 17.09.2025 | 180,00 | 183,40 | 178,20 | 178,20 | -1,22% | 18.823,00 |
| 16.09.2025 | 183,40 | 184,00 | 180,40 | 180,40 | -1,53% | 28.392,00 |
| 15.09.2025 | 182,20 | 185,00 | 182,00 | 183,20 | 1,10% | 18.731,00 |
| 12.09.2025 | 179,40 | 183,80 | 179,40 | 181,20 | 0,11% | 17.866,00 |
| 11.09.2025 | 181,60 | 182,60 | 178,80 | 181,00 | 0,22% | 19.726,00 |
| 10.09.2025 | 175,60 | 182,00 | 175,60 | 180,60 | 2,61% | 30.275,00 |
| 09.09.2025 | 178,20 | 179,80 | 176,00 | 176,00 | -1,12% | 18.222,00 |
| 08.09.2025 | 180,20 | 183,00 | 178,00 | 178,00 | 0,00% | 22.595,00 |
| 05.09.2025 | 178,80 | 180,60 | 177,60 | 178,00 | -0,34% | 20.399,00 |
| 04.09.2025 | 177,60 | 181,40 | 176,80 | 178,60 | 0,68% | 25.430,00 |
| 03.09.2025 | 181,00 | 184,20 | 177,40 | 177,40 | -2,10% | 34.280,00 |
| 02.09.2025 | 183,20 | 186,20 | 181,20 | 181,20 | -0,77% | 26.923,00 |
| 01.09.2025 | 183,40 | 186,40 | 182,60 | 182,60 | -0,54% | 12.849,00 |
| 29.08.2025 | 186,60 | 188,00 | 183,60 | 183,60 | -1,71% | 21.763,00 |
| 28.08.2025 | 187,60 | 190,40 | 186,00 | 186,80 | -0,21% | 34.734,00 |
| 27.08.2025 | 191,00 | 193,60 | 187,20 | 187,20 | -2,30% | 19.710,00 |
| 26.08.2025 | 190,00 | 192,20 | 189,40 | 191,60 | 0,42% | 19.163,00 |
| 25.08.2025 | 192,60 | 193,20 | 190,60 | 190,80 | -1,65% | 15.230,00 |
| 22.08.2025 | 190,40 | 194,00 | 188,40 | 194,00 | 2,21% | 16.384,00 |
| 21.08.2025 | 189,40 | 191,40 | 189,00 | 189,80 | 0,64% | 20.955,00 |
| 20.08.2025 | 191,40 | 193,60 | 188,60 | 188,60 | -2,08% | 23.505,00 |
| 19.08.2025 | 192,80 | 193,80 | 190,00 | 192,60 | 1,48% | 39.358,00 |
| 18.08.2025 | 196,20 | 199,60 | 188,40 | 189,80 | -3,26% | 53.022,00 |
| 15.08.2025 | 200,50 | 202,00 | 196,20 | 196,20 | 0,00% | 25.005,00 |
| 14.08.2025 | 199,20 | 201,50 | 195,20 | 196,20 | -1,41% | 25.047,00 |
| 13.08.2025 | 204,50 | 204,50 | 197,00 | 199,00 | -2,45% | 33.314,00 |
| 12.08.2025 | 190,00 | 204,00 | 182,00 | 204,00 | 3,13% | 98.570,00 |
| 11.08.2025 | 207,00 | 207,00 | 196,80 | 197,80 | -2,80% | 21.628,00 |
| 08.08.2025 | 203,50 | 207,50 | 202,00 | 203,50 | 0,25% | 13.988,00 |
| 07.08.2025 | 198,00 | 205,50 | 194,60 | 203,00 | 4,32% | 33.325,00 |
| 06.08.2025 | 200,00 | 202,00 | 193,00 | 194,60 | -0,41% | 22.766,00 |
| 05.08.2025 | 197,60 | 199,60 | 194,00 | 195,40 | -0,10% | 16.746,00 |
| 04.08.2025 | 192,20 | 195,60 | 191,60 | 195,60 | 1,88% | 19.414,00 |
| 01.08.2025 | 195,00 | 195,00 | 191,60 | 192,00 | -2,14% | 24.164,00 |
| 31.07.2025 | 202,50 | 203,00 | 196,20 | 196,20 | -3,35% | 31.270,00 |
| 30.07.2025 | 205,50 | 206,50 | 203,00 | 203,00 | -0,98% | 12.695,00 |
| 29.07.2025 | 212,50 | 215,00 | 205,00 | 205,00 | -3,30% | 24.003,00 |
| 28.07.2025 | 210,00 | 216,50 | 210,00 | 212,00 | 2,17% | 28.437,00 |