109,014DKK
-0,72%
Echtzeit-Aktienkurs NNIT A/S
Bid:
Ask:
Aktienkurse zur NNIT A/S Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 109,60 | 110,80 | 108,20 | 108,40 | -1,28% | 9.601,00 |
| 16.05.2024 | 111,60 | 112,80 | 109,20 | 109,80 | -1,44% | 10.415,00 |
| 15.05.2024 | 112,00 | 114,20 | 111,40 | 111,40 | -0,54% | 9.635,00 |
| 14.05.2024 | 114,20 | 115,40 | 111,80 | 112,00 | -3,45% | 23.323,00 |
| 13.05.2024 | 111,20 | 116,60 | 111,20 | 116,00 | 4,33% | 67.320,00 |
| 10.05.2024 | 111,17 | 111,26 | 111,17 | 111,18 | 0,37% | - |
| 09.05.2024 | 110,53 | 110,84 | 110,24 | 110,77 | -0,38% | - |
| 08.05.2024 | 113,40 | 113,40 | 110,80 | 111,20 | -0,36% | 22.719,00 |
| 07.05.2024 | 111,80 | 114,00 | 109,80 | 111,60 | 0,36% | 35.373,00 |
| 06.05.2024 | 108,00 | 111,20 | 105,80 | 111,20 | 4,51% | 22.105,00 |
| 03.05.2024 | 106,20 | 107,40 | 106,00 | 106,40 | 0,00% | 3.439,00 |
| 02.05.2024 | 106,20 | 106,60 | 104,40 | 106,40 | -0,75% | 13.535,00 |
| 01.05.2024 | 105,20 | 107,60 | 104,80 | 107,20 | 0,19% | 7.653,00 |
| 30.04.2024 | 107,80 | 107,80 | 105,20 | 107,00 | 0,19% | 10.282,00 |
| 29.04.2024 | 108,00 | 111,60 | 106,40 | 106,80 | -1,11% | 30.594,00 |
| 26.04.2024 | 108,20 | 108,80 | 106,40 | 108,00 | 0,56% | 12.741,00 |
| 25.04.2024 | 108,20 | 109,40 | 107,00 | 107,40 | -0,56% | 20.071,00 |
| 24.04.2024 | 108,80 | 110,60 | 107,60 | 108,00 | -0,92% | 21.198,00 |
| 23.04.2024 | 109,20 | 110,40 | 108,20 | 109,00 | -0,18% | 4.141,00 |
| 22.04.2024 | 107,00 | 109,60 | 106,60 | 109,20 | 2,25% | 12.883,00 |
| 19.04.2024 | 106,80 | 107,00 | 105,40 | 106,80 | -0,74% | 7.544,00 |
| 18.04.2024 | 111,20 | 111,20 | 107,40 | 107,60 | -2,89% | 6.643,00 |
| 17.04.2024 | 109,20 | 111,40 | 109,20 | 110,80 | 1,47% | 4.195,00 |
| 16.04.2024 | 108,00 | 109,60 | 104,40 | 109,20 | -0,18% | 104.525,00 |
| 15.04.2024 | 110,00 | 110,20 | 108,80 | 109,40 | -0,55% | 14.219,00 |
| 12.04.2024 | 110,00 | 111,60 | 109,20 | 110,00 | 0,36% | 11.860,00 |
| 11.04.2024 | 105,20 | 110,40 | 105,00 | 109,60 | 3,59% | 41.420,00 |
| 10.04.2024 | 109,60 | 109,60 | 104,40 | 105,80 | -2,94% | 20.190,00 |
| 09.04.2024 | 112,60 | 112,60 | 108,80 | 109,00 | -3,02% | 14.976,00 |
| 08.04.2024 | 111,00 | 113,80 | 111,00 | 112,40 | 0,18% | 10.305,00 |
| 05.04.2024 | 113,20 | 114,40 | 110,80 | 112,20 | -1,75% | 11.423,00 |
| 04.04.2024 | 114,60 | 115,80 | 112,40 | 114,20 | 0,35% | 19.044,00 |
| 03.04.2024 | 110,80 | 115,00 | 110,60 | 113,80 | 3,08% | 29.321,00 |
| 02.04.2024 | 110,00 | 112,80 | 110,00 | 110,40 | 1,90% | 34.734,00 |
| 28.03.2024 | 108,45 | 108,45 | 108,34 | 108,34 | 0,13% | - |
| 27.03.2024 | 108,40 | 110,00 | 107,20 | 108,20 | 0,00% | 17.778,00 |
| 26.03.2024 | 113,00 | 113,00 | 108,00 | 108,20 | -4,59% | 36.303,00 |
| 25.03.2024 | 109,80 | 113,80 | 108,80 | 113,40 | 3,28% | 23.431,00 |
| 22.03.2024 | 107,20 | 109,80 | 107,20 | 109,80 | 2,43% | 22.118,00 |
| 21.03.2024 | 109,00 | 109,00 | 105,80 | 107,20 | -1,29% | 12.163,00 |
| 20.03.2024 | 109,20 | 110,00 | 108,00 | 108,60 | -0,37% | 12.590,00 |
| 19.03.2024 | 107,80 | 109,20 | 105,80 | 109,00 | 2,25% | 8.816,00 |
| 18.03.2024 | 105,00 | 109,80 | 105,00 | 106,60 | 1,33% | 25.304,00 |
| 15.03.2024 | 105,00 | 107,60 | 104,60 | 105,20 | -1,50% | 11.688,00 |
| 14.03.2024 | 106,40 | 107,80 | 105,20 | 106,80 | 1,14% | 26.664,00 |
| 13.03.2024 | 107,20 | 107,80 | 105,20 | 105,60 | -2,58% | 11.441,00 |
| 12.03.2024 | 106,20 | 109,40 | 105,20 | 108,40 | 1,31% | 21.406,00 |
| 11.03.2024 | 107,20 | 107,20 | 104,00 | 107,00 | -1,47% | 33.497,00 |
| 08.03.2024 | 104,60 | 108,60 | 104,40 | 108,60 | 4,02% | 20.592,00 |
| 07.03.2024 | 101,40 | 105,40 | 101,40 | 104,40 | 1,95% | 21.466,00 |
| 06.03.2024 | 101,60 | 102,60 | 100,80 | 102,40 | 0,79% | 24.972,00 |
| 05.03.2024 | 103,20 | 104,20 | 100,60 | 101,60 | -2,50% | 27.299,00 |
| 04.03.2024 | 103,60 | 104,80 | 102,40 | 104,20 | 0,39% | 20.460,00 |
| 01.03.2024 | 103,00 | 103,80 | 102,00 | 103,80 | 0,78% | 11.571,00 |
| 29.02.2024 | 102,20 | 104,40 | 102,20 | 103,00 | 0,78% | 14.097,00 |
| 28.02.2024 | 105,00 | 105,00 | 101,60 | 102,20 | -1,54% | 23.468,00 |
| 27.02.2024 | 102,00 | 104,40 | 98,40 | 103,80 | 1,57% | 43.782,00 |
| 26.02.2024 | 104,60 | 105,80 | 100,80 | 102,20 | -1,73% | 24.820,00 |
| 23.02.2024 | 107,60 | 107,80 | 101,80 | 104,00 | -2,80% | 51.675,00 |
| 22.02.2024 | 110,40 | 112,80 | 106,60 | 107,00 | -2,19% | 36.952,00 |
| 21.02.2024 | 106,00 | 110,60 | 105,20 | 109,40 | 5,19% | 146.840,00 |
| 20.02.2024 | 113,00 | 114,00 | 102,00 | 104,00 | -5,80% | 131.935,00 |
| 19.02.2024 | 104,20 | 110,40 | 104,00 | 110,40 | 6,36% | 137.973,00 |
| 16.02.2024 | 104,20 | 105,00 | 103,00 | 103,80 | -0,19% | 28.863,00 |
| 15.02.2024 | 101,20 | 104,80 | 101,20 | 104,00 | 2,77% | 34.765,00 |
| 14.02.2024 | 98,20 | 101,60 | 98,20 | 101,20 | 1,71% | 17.680,00 |
| 13.02.2024 | 101,00 | 102,60 | 98,40 | 99,50 | -1,29% | 44.790,00 |
| 12.02.2024 | 96,40 | 100,80 | 96,40 | 100,80 | 4,56% | 41.789,00 |
| 09.02.2024 | 96,10 | 98,80 | 95,00 | 96,40 | -0,41% | 16.499,00 |
| 08.02.2024 | 95,70 | 97,60 | 94,90 | 96,80 | 1,15% | 14.059,00 |
| 07.02.2024 | 97,60 | 98,50 | 95,70 | 95,70 | -1,54% | 22.310,00 |
| 06.02.2024 | 95,50 | 97,30 | 95,50 | 97,20 | 2,32% | 22.817,00 |
| 05.02.2024 | 95,80 | 97,00 | 95,00 | 95,00 | -0,84% | 7.931,00 |
| 02.02.2024 | 97,80 | 97,80 | 94,80 | 95,80 | -1,24% | 17.596,00 |
| 01.02.2024 | 95,70 | 97,10 | 95,00 | 97,00 | 1,15% | 20.791,00 |
| 31.01.2024 | 95,30 | 96,50 | 93,20 | 95,90 | 0,95% | 28.507,00 |
| 30.01.2024 | 95,00 | 95,60 | 94,80 | 95,00 | 0,96% | 7.455,00 |
| 29.01.2024 | 95,10 | 96,00 | 93,60 | 94,10 | 0,11% | 11.711,00 |
| 26.01.2024 | 93,80 | 94,90 | 93,50 | 94,00 | 0,43% | 37.983,00 |
| 25.01.2024 | 93,80 | 93,80 | 92,00 | 93,60 | 0,75% | 34.265,00 |
| 24.01.2024 | 89,90 | 93,80 | 89,80 | 92,90 | 3,45% | 41.466,00 |
| 23.01.2024 | 86,70 | 90,00 | 86,70 | 89,80 | 3,10% | 16.044,00 |
| 22.01.2024 | 87,40 | 88,70 | 86,60 | 87,10 | 0,11% | 6.716,00 |
| 19.01.2024 | 89,00 | 89,00 | 87,00 | 87,00 | -2,25% | 21.646,00 |
| 18.01.2024 | 86,80 | 89,00 | 86,70 | 89,00 | 2,53% | 18.359,00 |
| 17.01.2024 | 87,50 | 87,50 | 85,40 | 86,80 | -0,46% | 22.735,00 |
| 16.01.2024 | 85,50 | 87,40 | 85,00 | 87,20 | 1,75% | 22.682,00 |
| 15.01.2024 | 87,70 | 87,70 | 84,80 | 85,70 | -1,49% | 16.918,00 |
| 12.01.2024 | 87,00 | 88,70 | 86,90 | 87,00 | -0,34% | 5.988,00 |
| 11.01.2024 | 88,70 | 89,70 | 86,60 | 87,30 | -1,58% | 20.264,00 |
| 10.01.2024 | 85,30 | 89,00 | 85,00 | 88,70 | 4,11% | 34.131,00 |
| 09.01.2024 | 85,50 | 85,60 | 84,70 | 85,20 | 0,47% | 6.115,00 |
| 08.01.2024 | 84,30 | 85,90 | 84,20 | 84,80 | 0,47% | 11.948,00 |
| 05.01.2024 | 84,50 | 85,30 | 83,70 | 84,40 | -0,12% | 27.261,00 |
| 04.01.2024 | 83,90 | 84,90 | 83,90 | 84,50 | 0,72% | 18.637,00 |
| 03.01.2024 | 83,60 | 84,40 | 82,90 | 83,90 | 0,00% | 13.808,00 |
| 02.01.2024 | 85,00 | 85,00 | 82,80 | 83,90 | -0,24% | 18.202,00 |
| 29.12.2023 | 84,20 | 85,50 | 83,60 | 84,10 | 0,00% | 22.127,00 |
| 28.12.2023 | 83,50 | 85,90 | 83,50 | 84,10 | -0,36% | 15.657,00 |
| 27.12.2023 | 86,40 | 86,50 | 83,80 | 84,40 | -2,43% | 25.051,00 |