3,065€
1,49%
Echtzeit-Aktienkurs DON'T NOD ENT. NOM.EO-,02
Bid:
Ask:
Aktienkurse zur DON'T NOD ENT. NOM.EO-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 3,04 | 3,08 | 3,04 | 3,07 | 1,49% | - |
| 03.05.2024 | 3,04 | 3,16 | 3,00 | 3,02 | 1,34% | 16.786,00 |
| 02.05.2024 | 2,98 | 3,27 | 2,95 | 2,98 | 1,02% | 26.565,00 |
| 30.04.2024 | 2,86 | 2,97 | 2,86 | 2,95 | 1,03% | 17.049,00 |
| 29.04.2024 | 2,85 | 2,99 | 2,80 | 2,92 | 4,29% | 13.797,00 |
| 26.04.2024 | 2,82 | 2,89 | 2,80 | 2,80 | -0,36% | 8.617,00 |
| 25.04.2024 | 2,96 | 3,02 | 2,80 | 2,81 | -6,95% | 12.382,00 |
| 24.04.2024 | 3,04 | 3,04 | 2,94 | 3,02 | -1,63% | 13.364,00 |
| 23.04.2024 | 2,80 | 3,10 | 2,74 | 3,07 | 9,64% | 65.377,00 |
| 22.04.2024 | 2,72 | 2,90 | 2,61 | 2,80 | 5,26% | 32.632,00 |
| 19.04.2024 | 2,79 | 2,79 | 2,66 | 2,66 | -5,00% | 4.611,00 |
| 18.04.2024 | 2,65 | 2,90 | 2,63 | 2,80 | 3,32% | 38.398,00 |
| 17.04.2024 | 2,62 | 2,71 | 2,59 | 2,71 | 2,65% | 22.344,00 |
| 16.04.2024 | 2,61 | 2,70 | 2,54 | 2,64 | -2,58% | 11.239,00 |
| 15.04.2024 | 2,61 | 2,71 | 2,61 | 2,71 | 4,23% | 16.525,00 |
| 12.04.2024 | 2,67 | 2,69 | 2,60 | 2,60 | -2,62% | 7.450,00 |
| 11.04.2024 | 2,66 | 2,70 | 2,61 | 2,67 | 2,69% | 16.063,00 |
| 10.04.2024 | 2,60 | 2,75 | 2,60 | 2,60 | -0,76% | 38.791,00 |
| 09.04.2024 | 2,50 | 2,62 | 2,45 | 2,62 | 4,80% | 50.649,00 |
| 08.04.2024 | 2,50 | 2,53 | 2,43 | 2,50 | -1,19% | 27.152,00 |
| 05.04.2024 | 2,63 | 2,69 | 2,50 | 2,53 | -5,95% | 22.152,00 |
| 04.04.2024 | 2,63 | 2,69 | 2,62 | 2,69 | 0,00% | 14.657,00 |
| 03.04.2024 | 2,74 | 2,75 | 2,63 | 2,69 | 0,00% | 7.286,00 |
| 02.04.2024 | 2,76 | 2,76 | 2,65 | 2,69 | -0,37% | 23.826,00 |
| 28.03.2024 | 3,05 | 3,05 | 2,48 | 2,70 | -10,00% | 112.774,00 |
| 27.03.2024 | 3,14 | 3,14 | 3,00 | 3,00 | -4,46% | 20.545,00 |
| 26.03.2024 | 3,10 | 3,18 | 3,02 | 3,14 | 1,62% | 19.262,00 |
| 25.03.2024 | 3,10 | 3,27 | 3,02 | 3,09 | 3,00% | 61.180,00 |
| 22.03.2024 | 2,80 | 3,05 | 2,80 | 3,00 | 5,26% | 79.956,00 |
| 21.03.2024 | 2,91 | 2,95 | 2,84 | 2,85 | -2,73% | 6.034,00 |
| 20.03.2024 | 2,89 | 2,93 | 2,80 | 2,93 | -1,68% | 13.889,00 |
| 19.03.2024 | 3,00 | 3,00 | 2,82 | 2,98 | -1,00% | 9.625,00 |
| 18.03.2024 | 3,10 | 3,15 | 3,00 | 3,01 | -2,90% | 15.509,00 |
| 15.03.2024 | 3,04 | 3,11 | 2,96 | 3,10 | 1,97% | 18.300,00 |
| 14.03.2024 | 3,08 | 3,09 | 2,92 | 3,04 | 0,00% | 16.055,00 |
| 13.03.2024 | 3,16 | 3,17 | 3,04 | 3,04 | -5,00% | 17.731,00 |
| 12.03.2024 | 3,23 | 3,25 | 3,00 | 3,20 | -3,03% | 124.219,00 |
| 11.03.2024 | 3,35 | 3,35 | 3,25 | 3,30 | 0,00% | 5.494,00 |
| 08.03.2024 | 3,38 | 3,39 | 3,26 | 3,30 | 0,92% | 19.313,00 |
| 07.03.2024 | 3,40 | 3,40 | 3,22 | 3,27 | 0,00% | 16.480,00 |
| 06.03.2024 | 3,30 | 3,40 | 3,27 | 3,27 | -0,61% | 41.410,00 |
| 05.03.2024 | 3,27 | 3,37 | 3,27 | 3,29 | -0,30% | 11.464,00 |
| 04.03.2024 | 3,33 | 3,36 | 3,25 | 3,30 | -0,90% | 19.978,00 |
| 01.03.2024 | 3,32 | 3,37 | 3,27 | 3,33 | 0,30% | 12.209,00 |
| 29.02.2024 | 3,56 | 3,56 | 3,30 | 3,32 | -5,14% | 23.233,00 |
| 28.02.2024 | 3,80 | 3,80 | 3,32 | 3,50 | -5,41% | 63.251,00 |
| 27.02.2024 | 3,70 | 3,80 | 3,70 | 3,70 | -2,37% | 16.542,00 |
| 26.02.2024 | 3,76 | 3,79 | 3,68 | 3,79 | 1,07% | 12.246,00 |
| 23.02.2024 | 4,01 | 4,02 | 3,61 | 3,75 | -7,41% | 31.129,00 |
| 22.02.2024 | 4,17 | 4,17 | 4,00 | 4,05 | -2,88% | 18.761,00 |
| 21.02.2024 | 4,41 | 4,41 | 4,00 | 4,17 | -5,66% | 41.946,00 |
| 20.02.2024 | 4,40 | 4,48 | 4,33 | 4,42 | -0,90% | 6.081,00 |
| 19.02.2024 | 4,50 | 4,50 | 4,35 | 4,46 | -0,45% | 13.733,00 |
| 16.02.2024 | 4,48 | 4,48 | 4,32 | 4,48 | 0,22% | 46.907,00 |
| 15.02.2024 | 4,53 | 4,60 | 4,34 | 4,47 | 0,22% | 28.707,00 |
| 14.02.2024 | 4,48 | 4,64 | 4,35 | 4,46 | 3,24% | 62.714,00 |
| 13.02.2024 | 4,30 | 4,44 | 4,11 | 4,32 | 1,89% | 104.444,00 |
| 12.02.2024 | 4,20 | 4,25 | 4,10 | 4,24 | 3,41% | 18.781,00 |
| 09.02.2024 | 4,10 | 4,20 | 4,05 | 4,10 | -2,38% | 15.010,00 |
| 08.02.2024 | 4,20 | 4,24 | 3,80 | 4,20 | 0,00% | 30.147,00 |
| 07.02.2024 | 4,33 | 4,40 | 4,20 | 4,20 | -3,00% | 8.369,00 |
| 06.02.2024 | 4,33 | 4,39 | 4,33 | 4,33 | 0,23% | 2.231,00 |
| 05.02.2024 | 4,50 | 4,50 | 4,32 | 4,32 | -0,92% | 11.384,00 |
| 02.02.2024 | 4,30 | 4,60 | 4,30 | 4,36 | 1,40% | 36.696,00 |
| 01.02.2024 | 4,29 | 4,40 | 4,20 | 4,30 | -0,46% | 6.460,00 |
| 31.01.2024 | 4,49 | 4,50 | 4,26 | 4,32 | -2,92% | 10.604,00 |
| 30.01.2024 | 4,56 | 4,56 | 4,42 | 4,45 | -2,20% | 10.522,00 |
| 29.01.2024 | 4,67 | 4,70 | 4,55 | 4,55 | -1,09% | 9.773,00 |
| 26.01.2024 | 4,57 | 4,69 | 4,51 | 4,60 | 0,66% | 4.271,00 |
| 25.01.2024 | 4,60 | 4,65 | 4,53 | 4,57 | -2,56% | 2.515,00 |
| 24.01.2024 | 4,52 | 4,70 | 4,42 | 4,69 | 4,22% | 25.604,00 |
| 23.01.2024 | 4,10 | 4,58 | 4,10 | 4,50 | 7,14% | 30.643,00 |
| 22.01.2024 | 4,24 | 4,24 | 4,10 | 4,20 | -1,18% | 3.779,00 |
| 19.01.2024 | 4,17 | 4,25 | 4,06 | 4,25 | 1,67% | 10.008,00 |
| 18.01.2024 | 4,35 | 4,35 | 4,01 | 4,18 | -3,91% | 13.748,00 |
| 17.01.2024 | 4,38 | 4,55 | 4,35 | 4,35 | -1,14% | 12.820,00 |
| 16.01.2024 | 4,53 | 4,60 | 4,40 | 4,40 | -0,23% | 16.484,00 |
| 15.01.2024 | 4,36 | 4,53 | 4,31 | 4,41 | 2,32% | 22.556,00 |
| 12.01.2024 | 4,32 | 4,46 | 4,29 | 4,31 | -0,92% | 4.060,00 |
| 11.01.2024 | 4,50 | 4,50 | 4,31 | 4,35 | -2,90% | 2.928,00 |
| 10.01.2024 | 4,50 | 4,50 | 4,42 | 4,48 | 0,00% | 4.082,00 |
| 09.01.2024 | 4,42 | 4,53 | 4,42 | 4,48 | 0,00% | 7.321,00 |
| 08.01.2024 | 4,40 | 4,69 | 4,40 | 4,48 | -0,22% | 5.270,00 |
| 05.01.2024 | 4,37 | 4,49 | 4,20 | 4,49 | 2,75% | 31.956,00 |
| 04.01.2024 | 4,45 | 4,49 | 4,31 | 4,37 | -2,24% | 9.806,00 |
| 03.01.2024 | 4,72 | 4,72 | 4,32 | 4,47 | -5,50% | 28.677,00 |
| 02.01.2024 | 4,97 | 4,97 | 4,71 | 4,73 | -2,27% | 26.055,00 |
| 29.12.2023 | 4,79 | 4,88 | 4,67 | 4,84 | 4,09% | 27.520,00 |
| 28.12.2023 | 4,50 | 4,84 | 4,44 | 4,65 | 3,33% | 57.587,00 |
| 27.12.2023 | 4,50 | 4,55 | 4,38 | 4,50 | 1,58% | 23.507,00 |
| 22.12.2023 | 4,51 | 4,57 | 4,29 | 4,43 | -1,77% | 18.203,00 |
| 21.12.2023 | 4,58 | 4,58 | 4,40 | 4,51 | -1,74% | 10.086,00 |
| 20.12.2023 | 4,67 | 4,67 | 4,42 | 4,59 | -1,92% | 13.548,00 |
| 19.12.2023 | 4,70 | 4,70 | 4,49 | 4,68 | 1,08% | 18.604,00 |
| 18.12.2023 | 4,63 | 4,63 | 4,63 | 4,63 | -0,43% | 2.933,00 |
| 15.12.2023 | 4,85 | 4,93 | 4,41 | 4,65 | -5,10% | 80.151,00 |
| 14.12.2023 | 4,80 | 4,90 | 4,72 | 4,90 | 3,38% | 3.786,00 |
| 13.12.2023 | 4,86 | 4,90 | 4,70 | 4,74 | -4,24% | 11.877,00 |
| 12.12.2023 | 5,16 | 5,16 | 4,80 | 4,95 | -3,32% | 23.319,00 |
| 11.12.2023 | 5,00 | 5,16 | 4,95 | 5,12 | 1,59% | 8.047,00 |