Echtzeit-Aktienkurs NH HOTEL GROUP SA NOM.EO2
Bid:
Ask:
Aktienkurse zur NH HOTEL GROUP SA NOM.EO2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.11.2021 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 15.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 05.10.2021 | 3,31 | 3,31 | 3,31 | 3,31 | -16,62% | - |
| 17.06.2021 | 3,97 | 3,97 | 3,97 | 3,97 | -1,73% | - |
| 09.06.2021 | 4,04 | 4,04 | 4,04 | 4,04 | 6,04% | - |
| 21.04.2021 | 3,80 | 3,82 | 3,80 | 3,81 | -2,68% | - |
| 24.03.2021 | 3,88 | 3,92 | 3,88 | 3,92 | 0,26% | - |
| 11.03.2021 | 3,90 | 3,91 | 3,90 | 3,91 | 1,63% | - |
| 05.03.2021 | 0,00 | 3,85 | 0,00 | 3,84 | -2,97% | - |
| 23.02.2021 | 3,91 | 3,97 | 3,91 | 3,96 | 4,49% | - |
| 19.02.2021 | 3,79 | 3,79 | 3,79 | 3,79 | -0,66% | - |
| 17.02.2021 | 3,82 | 3,82 | 3,82 | 3,82 | 0,33% | - |
| 16.02.2021 | 3,59 | 3,84 | 3,58 | 3,80 | 10,62% | - |
| 08.02.2021 | 3,43 | 3,44 | 3,43 | 3,44 | 6,51% | - |
| 29.01.2021 | 3,23 | 3,23 | 3,23 | 3,23 | -5,21% | - |
| 31.12.2020 | 3,47 | 3,51 | 3,37 | 3,41 | -1,23% | - |
| 30.12.2020 | 3,39 | 3,55 | 3,28 | 3,45 | -1,08% | - |
| 29.12.2020 | 3,50 | 3,68 | 3,43 | 3,49 | -2,38% | - |
| 28.12.2020 | 3,55 | 3,71 | 3,50 | 3,57 | 0,71% | - |
| 24.12.2020 | 3,50 | 3,68 | 3,46 | 3,55 | 0,35% | - |
| 23.12.2020 | 3,47 | 3,62 | 3,43 | 3,53 | 3,06% | - |
| 22.12.2020 | 3,48 | 3,63 | 3,36 | 3,43 | 0,88% | - |
| 21.12.2020 | 3,44 | 3,57 | 3,35 | 3,40 | -8,67% | - |
| 18.12.2020 | 3,69 | 3,78 | 3,58 | 3,72 | -0,60% | - |
| 17.12.2020 | 3,67 | 3,77 | 3,58 | 3,74 | 0,47% | - |
| 16.12.2020 | 3,67 | 3,90 | 3,67 | 3,73 | -0,73% | - |
| 15.12.2020 | 3,68 | 3,80 | 3,56 | 3,75 | 2,81% | - |
| 14.12.2020 | 3,57 | 3,82 | 3,53 | 3,65 | -0,54% | - |
| 11.12.2020 | 3,68 | 3,77 | 3,48 | 3,67 | -2,00% | - |
| 10.12.2020 | 3,83 | 3,94 | 3,66 | 3,75 | -1,25% | - |
| 09.12.2020 | 3,76 | 3,95 | 3,76 | 3,79 | -1,11% | - |
| 08.12.2020 | 3,71 | 3,93 | 3,71 | 3,84 | 0,39% | - |
| 07.12.2020 | 3,79 | 3,88 | 3,70 | 3,82 | 0,39% | - |
| 04.12.2020 | 3,88 | 4,01 | 3,76 | 3,81 | -1,10% | - |
| 03.12.2020 | 3,85 | 3,94 | 3,67 | 3,85 | 2,67% | - |
| 02.12.2020 | 3,89 | 3,91 | 3,59 | 3,75 | -3,85% | - |
| 01.12.2020 | 3,79 | 3,98 | 3,75 | 3,90 | 0,58% | - |
| 30.11.2020 | 3,86 | 4,09 | 3,79 | 3,88 | -2,27% | - |
| 27.11.2020 | 3,82 | 4,02 | 3,72 | 3,97 | 3,39% | - |
| 26.11.2020 | 3,87 | 4,03 | 3,72 | 3,84 | 1,93% | - |
| 25.11.2020 | 3,77 | 4,06 | 3,60 | 3,76 | -0,79% | - |
| 24.11.2020 | 3,50 | 3,82 | 3,45 | 3,79 | 8,98% | - |
| 23.11.2020 | 3,40 | 3,64 | 3,35 | 3,48 | 0,58% | - |
| 20.11.2020 | 3,56 | 3,70 | 3,38 | 3,46 | -3,35% | - |
| 19.11.2020 | 3,64 | 3,65 | 3,44 | 3,58 | -2,25% | - |
| 18.11.2020 | 3,36 | 3,66 | 3,33 | 3,66 | 7,40% | - |
| 17.11.2020 | 3,30 | 3,54 | 3,21 | 3,41 | 2,56% | - |
| 16.11.2020 | 2,90 | 3,60 | 2,90 | 3,33 | 15,25% | - |
| 13.11.2020 | 2,98 | 3,06 | 2,75 | 2,89 | -2,86% | - |
| 12.11.2020 | 3,05 | 3,13 | 2,81 | 2,97 | -4,35% | - |
| 11.11.2020 | 2,66 | 3,20 | 2,63 | 3,11 | 14,58% | - |
| 10.11.2020 | 2,63 | 2,87 | 2,63 | 2,71 | 1,78% | - |
| 09.11.2020 | 2,26 | 2,68 | 2,13 | 2,66 | 19,13% | - |
| 06.11.2020 | 2,22 | 2,31 | 2,22 | 2,24 | -1,43% | - |
| 05.11.2020 | 2,19 | 2,37 | 2,19 | 2,27 | -0,22% | - |
| 04.11.2020 | 2,23 | 2,31 | 2,18 | 2,27 | 1,34% | - |
| 03.11.2020 | 2,20 | 2,24 | 2,20 | 2,24 | 2,87% | - |
| 02.11.2020 | 2,17 | 2,24 | 2,12 | 2,18 | 0,00% | - |
| 30.10.2020 | 2,15 | 2,22 | 2,09 | 2,18 | -1,25% | - |
| 29.10.2020 | 2,25 | 2,25 | 2,13 | 2,21 | -0,23% | - |
| 28.10.2020 | 2,28 | 2,32 | 2,20 | 2,21 | -4,32% | - |
| 27.10.2020 | 2,28 | 2,37 | 2,27 | 2,31 | -1,49% | - |
| 26.10.2020 | 2,42 | 2,49 | 2,32 | 2,35 | -4,28% | - |
| 23.10.2020 | 2,32 | 2,47 | 2,32 | 2,45 | 2,51% | - |
| 22.10.2020 | 2,29 | 2,45 | 2,29 | 2,39 | 1,06% | - |
| 21.10.2020 | 2,34 | 2,39 | 2,32 | 2,37 | 1,39% | - |
| 20.10.2020 | 2,36 | 2,41 | 2,28 | 2,34 | -0,64% | - |
| 19.10.2020 | 2,36 | 2,40 | 2,33 | 2,35 | -2,99% | - |
| 16.10.2020 | 2,35 | 2,45 | 2,31 | 2,42 | 1,79% | - |
| 15.10.2020 | 2,41 | 2,48 | 2,26 | 2,38 | -0,63% | - |
| 14.10.2020 | 2,39 | 2,46 | 2,38 | 2,40 | -1,03% | - |
| 13.10.2020 | 2,47 | 2,49 | 2,42 | 2,42 | -2,71% | - |
| 12.10.2020 | 2,49 | 2,51 | 2,45 | 2,49 | -0,70% | - |
| 09.10.2020 | 2,43 | 2,53 | 2,43 | 2,51 | 0,60% | - |
| 08.10.2020 | 2,46 | 2,52 | 2,44 | 2,49 | 0,61% | - |
| 07.10.2020 | 2,50 | 2,52 | 2,48 | 2,48 | -1,20% | - |
| 06.10.2020 | 2,48 | 2,56 | 2,48 | 2,51 | -0,40% | - |
| 05.10.2020 | 2,47 | 2,54 | 2,47 | 2,52 | 3,29% | - |
| 02.10.2020 | 2,49 | 2,52 | 2,44 | 2,44 | -2,21% | - |
| 01.10.2020 | 2,56 | 2,59 | 2,49 | 2,49 | -2,64% | - |
| 30.09.2020 | 2,52 | 2,69 | 2,49 | 2,56 | 1,89% | - |
| 29.09.2020 | 2,56 | 2,58 | 2,50 | 2,51 | -3,92% | - |
| 28.09.2020 | 2,53 | 2,61 | 2,53 | 2,61 | 3,36% | - |
| 25.09.2020 | 2,49 | 2,55 | 2,46 | 2,53 | -2,51% | - |
| 24.09.2020 | 2,53 | 2,60 | 2,48 | 2,59 | 0,39% | - |
| 23.09.2020 | 2,44 | 2,72 | 2,44 | 2,58 | 5,09% | - |
| 22.09.2020 | 2,47 | 2,51 | 2,43 | 2,46 | -0,20% | - |
| 21.09.2020 | 2,71 | 2,72 | 2,46 | 2,46 | -10,13% | - |
| 18.09.2020 | 2,75 | 2,79 | 2,71 | 2,74 | -0,81% | - |
| 17.09.2020 | 2,81 | 2,81 | 2,76 | 2,76 | -2,30% | - |
| 16.09.2020 | 2,84 | 2,92 | 2,82 | 2,83 | -2,75% | - |
| 15.09.2020 | 2,86 | 2,93 | 2,81 | 2,91 | 1,48% | - |
| 14.09.2020 | 2,98 | 2,98 | 2,83 | 2,87 | -3,62% | - |
| 11.09.2020 | 2,98 | 3,02 | 2,97 | 2,97 | -1,08% | - |
| 10.09.2020 | 2,86 | 3,01 | 2,86 | 3,01 | 3,71% | - |
| 09.09.2020 | 2,92 | 2,98 | 2,87 | 2,90 | -0,17% | - |
| 08.09.2020 | 2,86 | 2,92 | 2,86 | 2,90 | 0,52% | - |
| 07.09.2020 | 2,88 | 2,89 | 2,87 | 2,89 | 1,76% | - |
| 04.09.2020 | 2,79 | 2,95 | 2,79 | 2,84 | -1,05% | - |
| 03.09.2020 | 3,01 | 3,01 | 2,87 | 2,87 | -7,20% | - |