1,159€
0,78%
Echtzeit-Aktienkurs NACON SA EO1
Bid:
Ask:
Aktienkurse zur NACON SA EO1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | 1.500,00 |
| 02.05.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | 45,00 |
| 30.04.2024 | 1,11 | 1,14 | 1,11 | 1,14 | 4,97% | 2.913,00 |
| 29.04.2024 | 1,11 | 1,12 | 1,09 | 1,09 | 0,18% | 4.239,00 |
| 26.04.2024 | 1,09 | 1,09 | 1,08 | 1,08 | -0,55% | 3.260,00 |
| 25.04.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -2,33% | 2.990,00 |
| 24.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -2,11% | 1.200,00 |
| 23.04.2024 | 1,12 | 1,14 | 1,12 | 1,14 | 1,79% | 5.899,00 |
| 22.04.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 2,19% | 5.619,00 |
| 19.04.2024 | 1,08 | 1,11 | 1,07 | 1,10 | -1,97% | - |
| 18.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 2,66% | 500,00 |
| 17.04.2024 | 1,08 | 1,09 | 1,07 | 1,09 | 0,09% | - |
| 16.04.2024 | 1,09 | 1,09 | 1,07 | 1,09 | -3,89% | 4.146,00 |
| 15.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,71% | 9,00 |
| 12.04.2024 | 1,12 | 1,13 | 1,12 | 1,12 | -0,97% | 5.748,00 |
| 11.04.2024 | 1,12 | 1,14 | 1,11 | 1,14 | 2,44% | - |
| 10.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | 125,00 |
| 09.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -4,10% | 23,00 |
| 08.04.2024 | 1,16 | 1,18 | 1,14 | 1,15 | -1,63% | - |
| 05.04.2024 | 1,18 | 1,18 | 1,16 | 1,16 | -1,02% | 2.632,00 |
| 04.04.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 0,00% | 1.951,00 |
| 03.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,34% | 3,00 |
| 02.04.2024 | 1,28 | 1,28 | 1,18 | 1,18 | -7,81% | 1.779,00 |
| 28.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -1,69% | 18,00 |
| 27.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,40% | 5.490,00 |
| 26.03.2024 | 1,24 | 1,29 | 1,23 | 1,28 | 10,69% | 760,00 |
| 25.03.2024 | 1,16 | 1,17 | 1,16 | 1,16 | -0,34% | 6.545,00 |
| 22.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | 300,00 |
| 21.03.2024 | 1,16 | 1,16 | 1,14 | 1,14 | -3,05% | 74,00 |
| 20.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | 1.000,00 |
| 19.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | 1.035,00 |
| 18.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | 2.000,00 |
| 15.03.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -0,51% | 1.648,00 |
| 14.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,39% | 1.076,00 |
| 13.03.2024 | 1,18 | 1,18 | 1,15 | 1,15 | -2,04% | 2.010,00 |
| 12.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -2,17% | 1.600,00 |
| 11.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | 430,00 |
| 08.03.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -4,57% | 3.150,00 |
| 07.03.2024 | 1,29 | 1,29 | 1,27 | 1,27 | -1,25% | 4.025,00 |
| 06.03.2024 | 1,29 | 1,31 | 1,28 | 1,28 | 1,90% | 4.930,00 |
| 05.03.2024 | 1,27 | 1,29 | 1,26 | 1,26 | -0,94% | 1.733,00 |
| 04.03.2024 | 1,38 | 1,38 | 1,27 | 1,27 | -5,92% | 6.872,00 |
| 01.03.2024 | 1,37 | 1,37 | 1,35 | 1,35 | -0,73% | 777,00 |
| 29.02.2024 | 1,34 | 1,36 | 1,34 | 1,36 | -6,84% | 705,00 |
| 28.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,14% | 691,00 |
| 27.02.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,80% | 1,00 |
| 26.02.2024 | 1,48 | 1,51 | 1,48 | 1,51 | 0,94% | - |
| 23.02.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,81% | 14,00 |
| 22.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,92% | 1.300,00 |
| 21.02.2024 | 1,53 | 1,54 | 1,50 | 1,51 | -2,52% | - |
| 20.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,98% | 1.300,00 |
| 19.02.2024 | 1,45 | 1,58 | 1,45 | 1,52 | 4,69% | 5.577,00 |
| 16.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,89% | 200,00 |
| 15.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,96% | 34,00 |
| 14.02.2024 | 1,48 | 1,48 | 1,45 | 1,46 | -0,54% | 259,00 |
| 13.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,41% | 37,00 |
| 12.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 1,51% | 1,00 |
| 09.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,93% | 540,00 |
| 08.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 1,63% | 100,00 |
| 07.02.2024 | 1,52 | 1,52 | 1,45 | 1,48 | -4,77% | 889,00 |
| 06.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -3,85% | 4.999,00 |
| 05.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,12% | 200,00 |
| 02.02.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,62% | 1,00 |
| 01.02.2024 | 1,69 | 1,69 | 1,60 | 1,60 | -6,53% | 2.038,00 |
| 31.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,47% | 21,00 |
| 30.01.2024 | 1,75 | 1,76 | 1,71 | 1,71 | -2,40% | - |
| 29.01.2024 | 1,76 | 1,78 | 1,75 | 1,75 | -0,46% | 3.545,00 |
| 26.01.2024 | 1,77 | 1,77 | 1,75 | 1,76 | 1,62% | 3.777,00 |
| 25.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -3,67% | 1.200,00 |
| 24.01.2024 | 1,81 | 1,81 | 1,78 | 1,80 | 0,90% | 1.259,00 |
| 23.01.2024 | 1,80 | 1,81 | 1,77 | 1,78 | 5,08% | 3.772,00 |
| 22.01.2024 | 1,67 | 1,69 | 1,67 | 1,69 | 3,42% | 7.120,00 |
| 19.01.2024 | 1,58 | 1,64 | 1,58 | 1,64 | 4,46% | 6.557,00 |
| 18.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,13% | 1.970,00 |
| 17.01.2024 | 1,57 | 1,59 | 1,57 | 1,57 | -1,44% | 6.292,00 |
| 16.01.2024 | 1,63 | 1,63 | 1,59 | 1,59 | -2,63% | - |
| 15.01.2024 | 1,63 | 1,65 | 1,61 | 1,64 | 0,86% | - |
| 12.01.2024 | 1,61 | 1,62 | 1,61 | 1,62 | 0,12% | 1.031,00 |
| 11.01.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,50% | 1.005,00 |
| 10.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -6,34% | 6,00 |
| 09.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 17,00 |
| 08.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,79% | 250,00 |
| 05.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -3,01% | 230,00 |
| 04.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,53% | 130,00 |
| 03.01.2024 | 1,71 | 1,71 | 1,70 | 1,70 | -2,30% | 2.600,00 |
| 02.01.2024 | 1,61 | 1,75 | 1,61 | 1,74 | 3,94% | 12.187,00 |
| 29.12.2023 | 1,62 | 1,67 | 1,62 | 1,67 | 5,28% | 3.157,00 |
| 28.12.2023 | 1,59 | 1,59 | 1,59 | 1,59 | 0,51% | 1.379,00 |
| 27.12.2023 | 1,53 | 1,58 | 1,53 | 1,58 | 1,54% | 2.170,00 |
| 22.12.2023 | 1,60 | 1,60 | 1,53 | 1,56 | -1,39% | 4.502,00 |
| 21.12.2023 | 1,58 | 1,58 | 1,58 | 1,58 | -2,23% | 2.970,00 |
| 20.12.2023 | 1,63 | 1,63 | 1,61 | 1,62 | -1,94% | 226,00 |
| 19.12.2023 | 1,62 | 1,65 | 1,62 | 1,65 | 0,00% | 745,00 |
| 18.12.2023 | 1,65 | 1,65 | 1,65 | 1,65 | 3,78% | 70,00 |
| 15.12.2023 | 1,59 | 1,59 | 1,57 | 1,59 | -1,37% | 2.050,00 |
| 14.12.2023 | 1,59 | 1,62 | 1,59 | 1,61 | 2,94% | 56,00 |
| 13.12.2023 | 1,56 | 1,56 | 1,56 | 1,56 | -2,25% | 20,00 |
| 12.12.2023 | 1,59 | 1,60 | 1,59 | 1,60 | 0,76% | 2.409,00 |
| 11.12.2023 | 1,58 | 1,59 | 1,58 | 1,59 | 0,44% | 1.300,00 |
| 08.12.2023 | 1,49 | 1,58 | 1,49 | 1,58 | 5,54% | - |