86,750€
-2,80%
Echtzeit-Aktienkurs NetEase
Bid:
Ask:
Aktienkurse zur NetEase Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 87,50 | 88,75 | 86,25 | 86,75 | -2,80% | - |
| 22.04.2024 | 88,75 | 89,25 | 87,25 | 89,25 | 1,71% | - |
| 19.04.2024 | 86,75 | 87,75 | 84,75 | 87,75 | 1,15% | - |
| 18.04.2024 | 84,25 | 87,25 | 84,25 | 86,75 | 2,97% | - |
| 17.04.2024 | 83,50 | 85,25 | 83,25 | 84,25 | -1,17% | - |
| 16.04.2024 | 86,75 | 86,75 | 84,50 | 85,25 | -1,73% | - |
| 15.04.2024 | 86,75 | 88,25 | 86,25 | 86,75 | 0,00% | - |
| 12.04.2024 | 90,75 | 90,75 | 86,25 | 86,75 | -4,41% | - |
| 11.04.2024 | 92,75 | 92,75 | 89,25 | 90,75 | -2,16% | - |
| 10.04.2024 | 92,75 | 95,00 | 91,25 | 92,75 | 0,00% | - |
| 09.04.2024 | 89,25 | 93,75 | 89,25 | 92,75 | 3,92% | 60,00 |
| 08.04.2024 | 89,25 | 90,25 | 88,75 | 89,25 | 0,00% | 56,00 |
| 05.04.2024 | 88,75 | 90,75 | 88,00 | 89,25 | 0,56% | - |
| 04.04.2024 | 89,25 | 90,25 | 88,25 | 88,75 | -0,56% | - |
| 03.04.2024 | 88,75 | 91,25 | 88,25 | 89,25 | -1,11% | - |
| 02.04.2024 | 90,00 | 95,75 | 88,75 | 90,25 | -5,79% | 35,00 |
| 28.03.2024 | 97,20 | 97,70 | 95,40 | 95,80 | 0,00% | 19,00 |
| 27.03.2024 | 96,00 | 96,20 | 94,60 | 95,80 | -0,21% | 32,00 |
| 26.03.2024 | 95,60 | 96,80 | 94,50 | 96,00 | 0,42% | 40,00 |
| 25.03.2024 | 97,60 | 97,60 | 94,70 | 95,60 | -2,05% | - |
| 22.03.2024 | 98,40 | 98,90 | 97,20 | 97,60 | -0,81% | 21,00 |
| 21.03.2024 | 98,40 | 99,40 | 97,50 | 98,40 | 0,00% | 30,00 |
| 20.03.2024 | 97,20 | 99,30 | 96,60 | 98,40 | 1,23% | 4,00 |
| 19.03.2024 | 97,40 | 97,40 | 95,40 | 97,20 | -0,21% | - |
| 18.03.2024 | 98,20 | 98,50 | 96,10 | 97,40 | -0,81% | - |
| 15.03.2024 | 98,60 | 100,25 | 98,10 | 98,20 | -0,41% | - |
| 14.03.2024 | 100,15 | 100,75 | 98,30 | 98,60 | -1,55% | - |
| 13.03.2024 | 101,00 | 101,75 | 99,70 | 100,15 | 0,55% | - |
| 12.03.2024 | 98,40 | 101,00 | 98,40 | 99,60 | 1,22% | 200,00 |
| 11.03.2024 | 96,80 | 99,50 | 96,80 | 98,40 | 1,65% | - |
| 08.03.2024 | 96,70 | 98,40 | 96,10 | 96,80 | 0,10% | - |
| 07.03.2024 | 95,30 | 97,50 | 94,40 | 96,70 | 1,58% | 4,00 |
| 06.03.2024 | 97,80 | 99,85 | 93,70 | 95,20 | -2,66% | - |
| 05.03.2024 | 100,50 | 100,50 | 96,80 | 97,80 | -2,69% | 500,00 |
| 04.03.2024 | 103,25 | 103,50 | 99,60 | 100,50 | -1,47% | - |
| 01.03.2024 | 100,05 | 103,00 | 100,05 | 102,00 | 1,95% | - |
| 29.02.2024 | 104,00 | 105,50 | 95,00 | 100,05 | -3,80% | 50,00 |
| 28.02.2024 | 104,50 | 106,00 | 101,25 | 104,00 | -0,48% | 33,00 |
| 27.02.2024 | 99,40 | 105,50 | 98,10 | 104,50 | 5,13% | 55,00 |
| 26.02.2024 | 100,50 | 100,50 | 98,50 | 99,40 | -1,09% | - |
| 23.02.2024 | 101,00 | 101,00 | 99,40 | 100,50 | -0,50% | 10,00 |
| 22.02.2024 | 99,20 | 101,25 | 98,90 | 101,00 | 1,81% | 8,00 |
| 21.02.2024 | 102,00 | 102,00 | 98,40 | 99,20 | -0,75% | 10,00 |
| 20.02.2024 | 100,50 | 101,25 | 98,80 | 99,95 | -0,55% | - |
| 19.02.2024 | 100,50 | 101,00 | 99,95 | 100,50 | 0,35% | - |
| 16.02.2024 | 100,15 | 102,25 | 99,90 | 100,15 | 0,00% | - |
| 15.02.2024 | 100,25 | 101,00 | 99,30 | 100,15 | -0,35% | - |
| 14.02.2024 | 97,80 | 101,50 | 97,80 | 100,50 | 2,76% | 682,00 |
| 13.02.2024 | 100,15 | 101,00 | 97,30 | 97,80 | -2,35% | - |
| 12.02.2024 | 98,90 | 101,25 | 98,70 | 100,15 | 1,26% | 2,00 |
| 09.02.2024 | 97,20 | 99,10 | 96,50 | 98,90 | 1,85% | 13,00 |
| 08.02.2024 | 97,00 | 98,50 | 96,40 | 97,10 | -1,62% | 2,00 |
| 07.02.2024 | 99,70 | 99,70 | 96,30 | 98,70 | -1,00% | - |
| 06.02.2024 | 93,70 | 100,25 | 93,70 | 99,70 | 6,40% | 15,00 |
| 05.02.2024 | 91,70 | 94,70 | 91,60 | 93,70 | 2,18% | 11,00 |
| 02.02.2024 | 92,90 | 92,90 | 90,90 | 91,70 | -1,29% | 35,00 |
| 01.02.2024 | 90,30 | 93,90 | 90,30 | 92,90 | 2,88% | - |
| 31.01.2024 | 89,90 | 90,90 | 88,50 | 90,30 | 0,44% | 22,00 |
| 30.01.2024 | 91,70 | 91,90 | 88,70 | 89,90 | -1,96% | 142,00 |
| 29.01.2024 | 94,30 | 95,00 | 90,90 | 91,70 | -2,76% | 6,00 |
| 26.01.2024 | 92,90 | 94,50 | 92,40 | 94,30 | -1,15% | 11,00 |
| 25.01.2024 | 94,60 | 95,70 | 93,20 | 95,40 | 3,47% | 320,00 |
| 24.01.2024 | 90,30 | 94,90 | 89,90 | 92,20 | 2,10% | 99,00 |
| 23.01.2024 | 83,50 | 90,70 | 83,50 | 90,30 | 8,14% | 78,00 |
| 22.01.2024 | 84,30 | 84,30 | 79,70 | 83,50 | -0,95% | 3,00 |
| 19.01.2024 | 82,30 | 84,30 | 80,90 | 84,30 | 2,43% | 15,00 |
| 18.01.2024 | 81,10 | 82,50 | 80,30 | 82,30 | 1,48% | 50,00 |
| 17.01.2024 | 82,30 | 82,30 | 78,50 | 81,10 | -1,46% | 40,00 |
| 16.01.2024 | 82,70 | 84,30 | 81,40 | 82,30 | -0,48% | 13,00 |
| 15.01.2024 | 83,10 | 83,10 | 81,20 | 82,70 | -0,48% | 2,00 |
| 12.01.2024 | 82,50 | 83,10 | 81,40 | 83,10 | 0,73% | 257,00 |
| 11.01.2024 | 82,50 | 82,80 | 81,70 | 82,50 | 1,73% | - |
| 10.01.2024 | 81,90 | 82,40 | 81,10 | 81,10 | -0,98% | 13,00 |
| 09.01.2024 | 82,30 | 82,30 | 81,30 | 81,90 | -0,49% | 15,00 |
| 08.01.2024 | 83,30 | 83,30 | 80,30 | 82,30 | -1,20% | 2,00 |
| 05.01.2024 | 87,50 | 87,50 | 83,30 | 83,30 | -4,80% | - |
| 04.01.2024 | 88,20 | 88,20 | 85,90 | 87,50 | -0,79% | 10,00 |
| 03.01.2024 | 84,50 | 88,50 | 84,50 | 88,20 | 4,38% | 9,00 |
| 02.01.2024 | 85,40 | 85,60 | 83,70 | 84,50 | 2,80% | 305,00 |
| 29.12.2023 | 80,70 | 82,30 | 80,00 | 82,20 | 1,86% | 12,00 |
| 28.12.2023 | 78,90 | 82,20 | 78,90 | 80,70 | 2,28% | 328,00 |
| 27.12.2023 | 77,90 | 81,10 | 77,90 | 78,90 | -1,00% | 251,00 |
| 22.12.2023 | 94,90 | 94,90 | 68,40 | 79,70 | -16,02% | 1.682,00 |
| 21.12.2023 | 93,50 | 95,20 | 93,50 | 94,90 | 1,50% | - |
| 20.12.2023 | 94,10 | 95,20 | 93,40 | 93,50 | -0,64% | - |
| 19.12.2023 | 94,30 | 95,50 | 93,90 | 94,10 | -0,21% | 73,00 |
| 18.12.2023 | 94,50 | 94,60 | 93,10 | 94,30 | -0,21% | 83,00 |
| 15.12.2023 | 94,80 | 96,20 | 94,30 | 94,50 | -0,63% | - |
| 14.12.2023 | 96,20 | 97,10 | 94,30 | 95,10 | -3,16% | - |
| 13.12.2023 | 100,05 | 100,15 | 97,60 | 98,20 | -0,61% | 25,00 |
| 12.12.2023 | 97,60 | 99,00 | 97,50 | 98,80 | 1,23% | - |
| 11.12.2023 | 98,20 | 98,80 | 97,20 | 97,60 | 0,41% | - |
| 08.12.2023 | 98,20 | 98,60 | 96,90 | 97,20 | 0,10% | 12,00 |
| 07.12.2023 | 97,20 | 97,80 | 96,70 | 97,10 | 1,78% | 11,00 |
| 06.12.2023 | 97,40 | 98,10 | 95,20 | 95,40 | 0,21% | - |
| 05.12.2023 | 93,40 | 95,50 | 92,60 | 95,20 | -1,04% | 40,00 |
| 04.12.2023 | 98,80 | 99,00 | 95,90 | 96,20 | -3,94% | - |
| 01.12.2023 | 103,50 | 104,25 | 100,15 | 100,15 | -3,93% | 5,00 |
| 30.11.2023 | 102,00 | 104,25 | 102,00 | 104,25 | 0,48% | 30,00 |
| 29.11.2023 | 103,75 | 104,25 | 102,50 | 103,75 | 0,00% | 181,00 |