10,960€
-2,66%
Echtzeit-Aktienkurs NCC AB
Bid:
Ask:
Aktienkurse zur NCC AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 10,90 | 11,34 | 10,47 | 11,12 | -1,29% | - |
| 02.05.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -0,27% | - |
| 30.04.2024 | 11,19 | 11,29 | 11,19 | 11,29 | 0,62% | - |
| 29.04.2024 | 11,13 | 11,22 | 11,13 | 11,22 | 2,09% | - |
| 26.04.2024 | 10,71 | 10,99 | 10,71 | 10,99 | -2,74% | - |
| 25.04.2024 | 11,29 | 11,30 | 11,29 | 11,30 | 0,00% | - |
| 24.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 2,26% | - |
| 23.04.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 1,01% | - |
| 22.04.2024 | 10,94 | 10,94 | 10,94 | 10,94 | 2,82% | - |
| 19.04.2024 | 10,64 | 10,64 | 10,64 | 10,64 | -1,21% | - |
| 18.04.2024 | 10,68 | 10,77 | 10,68 | 10,77 | -1,19% | - |
| 17.04.2024 | 10,82 | 10,90 | 10,82 | 10,90 | -0,46% | - |
| 16.04.2024 | 11,11 | 11,11 | 10,95 | 10,95 | -2,75% | - |
| 15.04.2024 | 11,35 | 11,35 | 11,26 | 11,26 | -2,00% | - |
| 12.04.2024 | 11,73 | 11,73 | 11,49 | 11,49 | -0,17% | - |
| 11.04.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -5,81% | - |
| 10.04.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -1,45% | - |
| 09.04.2024 | 12,56 | 12,56 | 12,40 | 12,40 | -0,32% | - |
| 08.04.2024 | 12,44 | 12,44 | 12,44 | 12,44 | -0,40% | - |
| 05.04.2024 | 12,58 | 12,58 | 12,49 | 12,49 | -1,65% | - |
| 04.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 03.04.2024 | 12,31 | 12,56 | 12,31 | 12,50 | 0,08% | - |
| 02.04.2024 | 12,56 | 12,56 | 12,49 | 12,49 | -0,95% | - |
| 28.03.2024 | 12,60 | 12,61 | 12,60 | 12,61 | -0,63% | - |
| 27.03.2024 | 12,52 | 12,71 | 12,52 | 12,69 | -0,08% | - |
| 26.03.2024 | 12,52 | 12,70 | 12,52 | 12,70 | 2,09% | - |
| 25.03.2024 | 12,43 | 12,46 | 12,43 | 12,44 | -0,80% | - |
| 22.03.2024 | 12,51 | 12,54 | 12,51 | 12,54 | 0,40% | - |
| 21.03.2024 | 12,45 | 12,49 | 12,45 | 12,49 | 0,00% | - |
| 20.03.2024 | 12,49 | 12,49 | 12,49 | 12,49 | 1,63% | - |
| 19.03.2024 | 12,31 | 12,35 | 12,29 | 12,29 | -1,76% | - |
| 18.03.2024 | 12,55 | 12,55 | 12,51 | 12,51 | -1,34% | - |
| 15.03.2024 | 12,80 | 12,80 | 12,66 | 12,68 | -1,25% | - |
| 14.03.2024 | 12,84 | 12,84 | 12,84 | 12,84 | 1,26% | - |
| 13.03.2024 | 12,66 | 12,68 | 12,66 | 12,68 | 0,88% | - |
| 12.03.2024 | 12,57 | 12,57 | 12,57 | 12,57 | -0,16% | - |
| 11.03.2024 | 12,69 | 12,69 | 12,59 | 12,59 | -0,94% | - |
| 08.03.2024 | 12,48 | 12,71 | 12,48 | 12,71 | -1,40% | 360,00 |
| 07.03.2024 | 12,39 | 12,89 | 12,39 | 12,89 | 3,78% | 238,00 |
| 06.03.2024 | 12,30 | 12,42 | 12,30 | 12,42 | -0,08% | - |
| 05.03.2024 | 12,40 | 12,43 | 12,40 | 12,43 | -0,56% | - |
| 04.03.2024 | 12,52 | 12,52 | 12,50 | 12,50 | -0,40% | - |
| 01.03.2024 | 12,41 | 12,55 | 12,41 | 12,55 | 2,53% | - |
| 29.02.2024 | 12,15 | 12,24 | 12,08 | 12,24 | 1,24% | - |
| 28.02.2024 | 11,98 | 12,12 | 11,98 | 12,09 | 0,67% | - |
| 27.02.2024 | 11,79 | 12,01 | 11,79 | 12,01 | 2,04% | - |
| 26.02.2024 | 11,77 | 11,77 | 11,77 | 11,77 | -0,17% | - |
| 23.02.2024 | 11,75 | 11,79 | 11,75 | 11,79 | -0,34% | - |
| 22.02.2024 | 11,75 | 11,83 | 11,75 | 11,83 | 0,51% | - |
| 21.02.2024 | 11,74 | 11,82 | 11,74 | 11,77 | -0,08% | - |
| 20.02.2024 | 11,86 | 11,86 | 11,78 | 11,78 | -0,25% | - |
| 19.02.2024 | 11,87 | 11,87 | 11,81 | 11,81 | 1,37% | - |
| 16.02.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -0,17% | - |
| 15.02.2024 | 11,61 | 11,67 | 11,61 | 11,67 | 1,21% | - |
| 14.02.2024 | 11,41 | 11,53 | 11,41 | 11,53 | -0,35% | - |
| 13.02.2024 | 11,63 | 11,63 | 11,57 | 11,57 | -1,11% | - |
| 12.02.2024 | 11,51 | 11,70 | 11,51 | 11,70 | 2,01% | - |
| 09.02.2024 | 11,36 | 11,47 | 11,36 | 11,47 | 0,26% | - |
| 08.02.2024 | 11,35 | 11,54 | 11,35 | 11,44 | 0,18% | - |
| 07.02.2024 | 11,42 | 11,42 | 11,42 | 11,42 | 0,26% | - |
| 06.02.2024 | 11,36 | 11,47 | 11,36 | 11,39 | -1,30% | - |
| 05.02.2024 | 11,56 | 11,56 | 11,54 | 11,54 | -1,62% | - |
| 02.02.2024 | 11,73 | 11,73 | 11,73 | 11,73 | -2,09% | - |
| 01.02.2024 | 11,65 | 11,98 | 11,63 | 11,98 | 2,39% | - |
| 31.01.2024 | 11,57 | 11,70 | 11,57 | 11,70 | 1,39% | - |
| 30.01.2024 | 11,11 | 11,61 | 11,11 | 11,54 | 2,94% | - |
| 29.01.2024 | 11,21 | 11,21 | 11,21 | 11,21 | -1,58% | - |
| 26.01.2024 | 11,20 | 11,39 | 11,20 | 11,39 | 2,34% | - |
| 25.01.2024 | 11,13 | 11,13 | 11,13 | 11,13 | 1,55% | - |
| 24.01.2024 | 11,03 | 11,03 | 10,96 | 10,96 | -1,70% | - |
| 23.01.2024 | 11,07 | 11,15 | 11,07 | 11,15 | 1,92% | - |
| 22.01.2024 | 11,08 | 11,08 | 10,94 | 10,94 | -0,09% | - |
| 19.01.2024 | 11,11 | 11,16 | 10,95 | 10,95 | 1,48% | - |
| 18.01.2024 | 10,58 | 10,79 | 10,58 | 10,79 | 1,79% | - |
| 17.01.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -2,12% | - |
| 16.01.2024 | 10,95 | 10,95 | 10,83 | 10,83 | -2,61% | - |
| 15.01.2024 | 11,19 | 11,19 | 11,12 | 11,12 | 1,28% | - |
| 12.01.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -1,79% | - |
| 11.01.2024 | 11,06 | 11,18 | 11,06 | 11,18 | 1,82% | - |
| 10.01.2024 | 10,99 | 10,99 | 10,98 | 10,98 | 1,29% | - |
| 09.01.2024 | 11,04 | 11,09 | 10,84 | 10,84 | -1,54% | 1.100,00 |
| 08.01.2024 | 10,71 | 11,01 | 10,71 | 11,01 | 1,10% | - |
| 05.01.2024 | 10,89 | 10,89 | 10,89 | 10,89 | 1,49% | - |
| 04.01.2024 | 10,73 | 10,73 | 10,73 | 10,73 | -3,42% | - |
| 03.01.2024 | 11,05 | 11,11 | 11,05 | 11,11 | -3,31% | - |
| 02.01.2024 | 11,17 | 11,49 | 11,17 | 11,49 | 2,68% | 20,00 |
| 29.12.2023 | 11,19 | 11,19 | 11,19 | 11,19 | 0,72% | - |
| 28.12.2023 | 11,11 | 11,11 | 11,11 | 11,11 | -1,94% | - |
| 27.12.2023 | 11,04 | 11,33 | 11,04 | 11,33 | 5,00% | - |
| 22.12.2023 | 10,79 | 10,79 | 10,79 | 10,79 | 0,28% | - |
| 21.12.2023 | 10,76 | 10,76 | 10,76 | 10,76 | 0,19% | - |
| 20.12.2023 | 10,62 | 10,74 | 10,62 | 10,74 | 1,32% | - |
| 19.12.2023 | 10,44 | 10,60 | 10,44 | 10,60 | 3,41% | - |
| 18.12.2023 | 10,25 | 10,25 | 10,25 | 10,25 | 0,39% | - |
| 15.12.2023 | 10,13 | 10,21 | 10,13 | 10,21 | -6,42% | - |
| 14.12.2023 | 9,70 | 10,91 | 9,70 | 10,91 | 14,06% | 500,00 |
| 13.12.2023 | 9,45 | 9,57 | 9,45 | 9,57 | -1,70% | - |
| 12.12.2023 | 9,73 | 9,73 | 9,73 | 9,73 | 0,00% | - |
| 11.12.2023 | 9,64 | 9,73 | 9,64 | 9,73 | 0,26% | - |
| 08.12.2023 | 9,72 | 9,81 | 9,71 | 9,71 | -0,82% | - |