Naga Group AG N4G0
XETR · Deutschland · Kommerzielle Dienstleistungen
€2,68-0,02 (-0,74 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2,68 | -0,74 % | €2,77 | €2,77 | €2,63 | 2,94K |
| 2026-09-30 | €2,70 | +5,88 % | €2,63 | €2,89 | €2,60 | 11,20K |
| 2026-09-29 | €2,55 | -6,93 % | €2,66 | €2,66 | €2,50 | 4,28K |
| 2026-09-28 | €2,74 | -0,36 % | €2,69 | €2,74 | €2,62 | 1,75K |
| 2026-09-25 | €2,75 | +4,96 % | €2,56 | €2,75 | €2,50 | 5,54K |
| 2026-09-24 | €2,62 | -6,76 % | €2,75 | €2,75 | €2,51 | 9,60K |
| 2026-09-23 | €2,81 | +2,93 % | €2,75 | €2,81 | €2,70 | 4,05K |
| 2026-09-22 | €2,73 | -5,21 % | €2,94 | €2,94 | €2,48 | 18,77K |
| 2026-09-21 | €2,88 | +1,77 % | €2,85 | €3,01 | €2,80 | 7,92K |
| 2026-09-18 | €2,83 | +1,07 % | €2,85 | €2,88 | €2,80 | 3,67K |
| 2026-09-17 | €2,80 | -3,78 % | €2,91 | €2,91 | €2,80 | 1,86K |
| 2026-09-16 | €2,91 | -2,35 % | €2,98 | €3,00 | €2,83 | 3,96K |
| 2026-09-15 | €2,98 | -0,67 % | €2,91 | €3,01 | €2,91 | 3,07K |
| 2026-09-14 | €3,00 | +2,74 % | €2,87 | €3,00 | €2,87 | 6,95K |
| 2026-09-11 | €2,92 | -1,35 % | €2,93 | €2,93 | €2,84 | 375 |
| 2026-09-10 | €2,96 | +3,14 % | €2,90 | €3,00 | €2,83 | 19,14K |
| 2026-09-09 | €2,87 | +0,35 % | €2,87 | €2,87 | €2,80 | 1,03K |
| 2026-09-08 | €2,86 | +0,70 % | €2,87 | €2,90 | €2,80 | 2,16K |
| 2026-09-07 | €2,84 | -2,41 % | €2,85 | €2,96 | €2,84 | 6,26K |
| 2026-09-04 | €2,91 | +0,34 % | €2,90 | €3,00 | €2,87 | 8,61K |
| 2026-09-03 | €2,90 | -0,34 % | €2,90 | €2,98 | €2,86 | 2,89K |
| 2026-09-02 | €2,91 | -3,00 % | €2,99 | €2,99 | €2,91 | 1,93K |
| 2026-09-01 | €3,00 | +1,35 % | €2,90 | €3,00 | €2,86 | 8,57K |
| 2026-08-31 | €2,96 | -1,00 % | €2,99 | €3,00 | €2,91 | 3,82K |
| 2026-08-28 | €2,99 | +1,70 % | €2,96 | €3,00 | €2,94 | 2,81K |
| 2026-08-27 | €2,94 | -4,55 % | €2,96 | €2,96 | €2,93 | 2,09K |
| 2026-08-26 | €3,08 | 0,00 % | €2,97 | €3,08 | €2,95 | 4,21K |
| 2026-08-25 | €3,08 | 0,00 % | €3,00 | €3,09 | €2,96 | 3,29K |
| 2026-08-24 | €3,08 | -1,28 % | €3,13 | €3,13 | €3,03 | 2,69K |
| 2026-08-21 | €3,12 | +0,65 % | €3,04 | €3,16 | €3,04 | 1,23K |
| 2026-08-20 | €3,10 | -1,59 % | €3,10 | €3,16 | €3,01 | 4,31K |
| 2026-08-19 | €3,15 | -3,67 % | €3,20 | €3,20 | €3,12 | 3,12K |
| 2026-08-18 | €3,27 | -3,25 % | €3,38 | €3,38 | €3,21 | 12,04K |
| 2026-08-17 | €3,38 | +7,99 % | €3,05 | €3,38 | €3,05 | 5,33K |
| 2026-08-14 | €3,13 | 0,00 % | €3,18 | €3,20 | €3,06 | 3,60K |
| 2026-08-13 | €3,13 | +5,03 % | €3,14 | €3,15 | €3,10 | 912 |
| 2026-08-12 | €2,98 | -6,88 % | €2,92 | €3,10 | €2,92 | 12,61K |
| 2026-08-11 | €3,20 | -2,74 % | €3,20 | €3,20 | €3,06 | 4,36K |
| 2026-08-10 | €3,29 | +3,13 % | €3,25 | €3,42 | €3,16 | 16,12K |
| 2026-08-07 | €3,19 | -3,04 % | €3,30 | €3,30 | €3,18 | 7,88K |
| 2026-08-06 | €3,29 | -3,24 % | €3,30 | €3,39 | €3,25 | 3,48K |
| 2026-08-05 | €3,40 | +4,62 % | €3,16 | €3,40 | €3,08 | 11,99K |
| 2026-08-04 | €3,25 | -1,52 % | €3,35 | €3,35 | €3,20 | 5,28K |
| 2026-08-03 | €3,30 | +6,45 % | €2,91 | €3,48 | €2,89 | 21,85K |
| 2026-07-31 | €3,10 | +3,33 % | €2,89 | €3,10 | €2,89 | 4,18K |
| 2026-07-30 | €3,00 | -0,99 % | €2,93 | €3,00 | €2,81 | 5,01K |
| 2026-07-29 | €3,03 | -3,81 % | €3,10 | €3,10 | €2,96 | 4,67K |
| 2026-07-28 | €3,15 | +0,96 % | €3,08 | €3,15 | €3,01 | 2,21K |
| 2026-07-27 | €3,12 | -5,17 % | €3,28 | €3,32 | €3,10 | 5,01K |
| 2026-07-24 | €3,29 | -0,30 % | €3,30 | €3,51 | €3,29 | 5,19K |
| 2026-07-23 | €3,30 | +15,38 % | €3,00 | €3,75 | €3,00 | 29,16K |
| 2026-07-22 | €2,86 | -1,04 % | €3,00 | €3,00 | €2,85 | 1,49K |
| 2026-07-21 | €2,89 | +1,05 % | €2,84 | €3,00 | €2,84 | 50 |
| 2026-07-20 | €2,86 | 0,00 % | €2,86 | €3,08 | €2,86 | 1,96K |
| 2026-07-17 | €2,86 | -1,72 % | €3,00 | €3,10 | €2,86 | 1,96K |
| 2026-07-16 | €2,91 | +0,69 % | €2,86 | €3,00 | €2,86 | 2,21K |
| 2026-07-15 | €2,89 | -10,53 % | €3,22 | €3,23 | €2,87 | 8,88K |
| 2026-07-14 | €3,23 | -4,72 % | €3,39 | €3,45 | €3,22 | 3,17K |
| 2026-07-13 | €3,39 | +1,19 % | €3,50 | €3,50 | €3,27 | 813 |
| 2026-07-10 | €3,35 | -10,19 % | €3,53 | €3,55 | €3,35 | 3,18K |
| 2026-07-09 | €3,73 | +7,80 % | €3,69 | €3,86 | €3,55 | 16,95K |
| 2026-07-08 | €3,46 | +5,81 % | €3,44 | €3,54 | €3,31 | 3,51K |
| 2026-07-07 | €3,27 | -3,82 % | €3,25 | €3,42 | €3,03 | 4,14K |
| 2026-07-06 | €3,40 | -5,56 % | €3,50 | €3,70 | €3,35 | 1,66K |
| 2026-07-03 | €3,60 | +0,56 % | €3,63 | €3,70 | €3,51 | 923 |
| 2026-07-02 | €3,58 | -10,50 % | €3,85 | €3,85 | €3,42 | 9,52K |
| 2026-07-01 | €4,00 | +29,03 % | €3,18 | €4,00 | €3,18 | 0 |
| 2026-06-30 | €3,10 | +6,90 % | €2,90 | €3,10 | €2,90 | 9,88K |
| 2026-06-29 | €2,90 | +3,20 % | €2,88 | €2,90 | €2,75 | 14,19K |
| 2026-06-26 | €2,81 | +3,31 % | €2,72 | €2,90 | €2,70 | 11,44K |
| 2026-06-25 | €2,72 | +1,49 % | €2,64 | €2,80 | €2,64 | 10,29K |
| 2026-06-24 | €2,68 | -0,74 % | €2,77 | €2,78 | €2,68 | 3,34K |
| 2026-06-23 | €2,70 | +3,45 % | €2,78 | €2,78 | €2,60 | 403 |
| 2026-06-22 | €2,61 | +2,35 % | €2,60 | €2,67 | €2,60 | 8,73K |
| 2026-06-19 | €2,55 | -0,78 % | €2,60 | €2,60 | €2,55 | 3,72K |
| 2026-06-18 | €2,57 | +1,18 % | €2,54 | €2,59 | €2,46 | 1,64K |
| 2026-06-17 | €2,54 | -6,27 % | €2,62 | €2,62 | €2,54 | 3,83K |
| 2026-06-16 | €2,71 | -0,37 % | €2,79 | €2,80 | €2,64 | 217 |
| 2026-06-15 | €2,72 | -1,09 % | €2,80 | €2,80 | €2,68 | 3,68K |
| 2026-06-12 | €2,75 | 0,00 % | €2,71 | €2,80 | €2,70 | 3,34K |
| 2026-06-11 | €2,75 | -2,83 % | €2,89 | €2,89 | €2,75 | 7,54K |
| 2026-06-10 | €2,83 | -1,05 % | €2,90 | €2,90 | €2,83 | 1,43K |
| 2026-06-09 | €2,86 | -1,04 % | €2,88 | €3,08 | €2,86 | 5,33K |
| 2026-06-08 | €2,89 | +1,40 % | €2,98 | €3,10 | €2,86 | 13,57K |
| 2026-06-05 | €2,85 | +1,42 % | €3,00 | €3,00 | €2,85 | 2,52K |
| 2026-06-04 | €2,81 | 0,00 % | €2,86 | €2,90 | €2,81 | 2,30K |
| 2026-06-03 | €2,81 | -1,75 % | €2,90 | €2,90 | €2,81 | 638 |
| 2026-06-02 | €2,86 | +0,35 % | €2,94 | €2,94 | €2,77 | 6,24K |
| 2026-06-01 | €2,85 | -4,04 % | €2,84 | €3,00 | €2,77 | 5,76K |
| 2026-05-29 | €2,97 | -1,66 % | €3,00 | €3,04 | €2,94 | 2,20K |