Netfonds AG NF4
XETR · Deutschland · Finanzen
€80,50+1,50 (+1,90 %)
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 | €80,50 | +1,90 % | €80,00 | €80,50 | €79,00 | 552 |
| 2026-09-30 | €79,00 | -0,63 % | €79,00 | €79,00 | €79,00 | 300 |
| 2026-09-29 | €79,50 | -3,64 % | €79,50 | €79,50 | €79,50 | 379 |
| 2026-09-28 | €82,50 | +0,61 % | €80,50 | €82,50 | €80,50 | 163 |
| 2026-09-25 | €82,00 | 0,00 % | €82,00 | €82,00 | €82,00 | 30 |
| 2026-09-24 | €82,00 | 0,00 % | €82,00 | €82,00 | €82,00 | 0 |
| 2026-09-23 | €82,00 | +1,23 % | €82,00 | €82,00 | €82,00 | 6 |
| 2026-09-22 | €81,00 | 0,00 % | €81,00 | €81,00 | €81,00 | 0 |
| 2026-09-21 | €81,00 | -1,22 % | €82,00 | €82,00 | €81,00 | 133 |
| 2026-09-18 | €82,00 | 0,00 % | €82,00 | €82,00 | €82,00 | 0 |
| 2026-09-17 | €82,00 | 0,00 % | €82,00 | €82,00 | €82,00 | 0 |
| 2026-09-16 | €82,00 | 0,00 % | €82,00 | €82,00 | €82,00 | 0 |
| 2026-09-15 | €82,00 | 0,00 % | €82,00 | €82,00 | €82,00 | 0 |
| 2026-09-14 | €82,00 | 0,00 % | €82,00 | €82,50 | €82,00 | 22 |
| 2026-09-11 | €82,00 | 0,00 % | €82,00 | €82,00 | €82,00 | 0 |
| 2026-09-10 | €82,00 | 0,00 % | €82,00 | €82,00 | €82,00 | 0 |
| 2026-09-09 | €82,00 | +0,61 % | €81,50 | €82,50 | €81,50 | 15 |
| 2026-09-08 | €81,50 | 0,00 % | €81,50 | €81,50 | €81,50 | 0 |
| 2026-09-07 | €81,50 | 0,00 % | €81,50 | €81,50 | €81,50 | 0 |
| 2026-09-04 | €81,50 | 0,00 % | €81,50 | €81,50 | €81,50 | 0 |
| 2026-09-03 | €81,50 | +1,24 % | €81,50 | €81,50 | €81,50 | 0 |
| 2026-09-02 | €80,50 | 0,00 % | €80,50 | €80,50 | €80,50 | 0 |
| 2026-09-01 | €80,50 | 0,00 % | €80,50 | €80,50 | €80,50 | 0 |
| 2026-08-31 | €80,50 | 0,00 % | €80,50 | €80,50 | €80,50 | 0 |
| 2026-08-28 | €80,50 | 0,00 % | €80,50 | €80,50 | €80,50 | 0 |
| 2026-08-27 | €80,50 | 0,00 % | €80,50 | €80,50 | €80,50 | 0 |
| 2026-08-26 | €80,50 | -1,23 % | €80,50 | €80,50 | €80,50 | 138 |
| 2026-08-25 | €81,50 | 0,00 % | €81,50 | €81,50 | €81,50 | 0 |
| 2026-08-24 | €81,50 | -1,21 % | €82,00 | €82,00 | €81,50 | 60 |
| 2026-08-21 | €82,50 | 0,00 % | €82,50 | €82,50 | €82,50 | 0 |
| 2026-08-20 | €82,50 | 0,00 % | €82,50 | €82,50 | €82,50 | 0 |
| 2026-08-19 | €82,50 | 0,00 % | €82,50 | €82,50 | €82,50 | 0 |
| 2026-08-18 | €82,50 | +1,23 % | €82,50 | €82,50 | €82,50 | 4 |
| 2026-08-17 | €81,50 | 0,00 % | €81,50 | €81,50 | €81,50 | 0 |
| 2026-08-14 | €81,50 | 0,00 % | €81,50 | €81,50 | €81,50 | 0 |
| 2026-08-13 | €81,50 | -10,44 % | €81,50 | €81,50 | €81,50 | 2 |
| 2026-08-12 | €91,00 | 0,00 % | €91,00 | €91,00 | €91,00 | 0 |
| 2026-08-11 | €91,00 | -1,62 % | €90,00 | €91,00 | €90,00 | 162 |
| 2026-08-10 | €92,50 | +6,94 % | €88,50 | €92,50 | €88,50 | 268 |
| 2026-08-07 | €86,50 | +0,58 % | €87,00 | €87,00 | €86,50 | 23 |
| 2026-08-06 | €86,00 | +2,99 % | €86,00 | €86,00 | €86,00 | 0 |
| 2026-08-05 | €83,50 | 0,00 % | €83,50 | €83,50 | €83,50 | 0 |
| 2026-08-04 | €83,50 | +3,09 % | €80,00 | €83,50 | €80,00 | 308 |
| 2026-08-03 | €81,00 | 0,00 % | €81,00 | €81,00 | €81,00 | 0 |
| 2026-07-31 | €81,00 | 0,00 % | €81,00 | €81,00 | €81,00 | 0 |
| 2026-07-30 | €81,00 | 0,00 % | €81,00 | €81,00 | €81,00 | 0 |
| 2026-07-29 | €81,00 | 0,00 % | €81,00 | €81,00 | €81,00 | 0 |
| 2026-07-28 | €81,00 | 0,00 % | €81,00 | €81,00 | €81,00 | 0 |
| 2026-07-27 | €81,00 | 0,00 % | €81,00 | €81,00 | €81,00 | 0 |
| 2026-07-24 | €81,00 | -0,61 % | €81,00 | €81,00 | €81,00 | 0 |
| 2026-07-23 | €81,50 | +0,62 % | €81,50 | €81,50 | €81,50 | 0 |
| 2026-07-22 | €81,00 | 0,00 % | €81,00 | €81,00 | €81,00 | 0 |
| 2026-07-21 | €81,00 | +0,62 % | €81,00 | €81,00 | €81,00 | 30 |
| 2026-07-20 | €80,50 | 0,00 % | €80,50 | €80,50 | €80,50 | 0 |
| 2026-07-17 | €80,50 | 0,00 % | €80,50 | €80,50 | €80,50 | 0 |
| 2026-07-16 | €80,50 | +1,26 % | €80,50 | €80,50 | €80,50 | 160 |
| 2026-07-15 | €79,50 | 0,00 % | €79,50 | €79,50 | €79,50 | 0 |
| 2026-07-14 | €79,50 | 0,00 % | €79,50 | €79,50 | €79,50 | 0 |
| 2026-07-13 | €79,50 | 0,00 % | €80,00 | €80,00 | €79,50 | 6 |
| 2026-07-10 | €79,50 | 0,00 % | €79,50 | €79,50 | €79,50 | 0 |
| 2026-07-09 | €79,50 | 0,00 % | €79,50 | €79,50 | €79,50 | 0 |
| 2026-07-08 | €79,50 | 0,00 % | €79,50 | €79,50 | €79,50 | 0 |
| 2026-07-07 | €79,50 | 0,00 % | €79,50 | €79,50 | €79,50 | 0 |
| 2026-07-06 | €79,50 | 0,00 % | €78,50 | €80,00 | €78,50 | 113 |
| 2026-07-03 | €79,50 | 0,00 % | €79,50 | €79,50 | €79,50 | 0 |
| 2026-07-02 | €79,50 | 0,00 % | €78,50 | €79,50 | €78,50 | 1 |
| 2026-07-01 | €79,50 | 0,00 % | €78,50 | €79,50 | €78,50 | 270 |
| 2026-06-30 | €79,50 | 0,00 % | €79,50 | €79,50 | €79,50 | 0 |
| 2026-06-29 | €79,50 | 0,00 % | €79,50 | €79,50 | €79,50 | 0 |
| 2026-06-26 | €79,50 | 0,00 % | €79,50 | €79,50 | €79,50 | 0 |
| 2026-06-25 | €79,50 | 0,00 % | €79,50 | €79,50 | €79,50 | 0 |
| 2026-06-24 | €79,50 | 0,00 % | €79,50 | €79,50 | €79,50 | 0 |
| 2026-06-23 | €79,50 | 0,00 % | €79,50 | €79,50 | €79,50 | 0 |
| 2026-06-22 | €79,50 | 0,00 % | €79,50 | €79,50 | €79,50 | 0 |
| 2026-06-19 | €79,50 | 0,00 % | €79,50 | €79,50 | €79,50 | 0 |
| 2026-06-18 | €79,50 | 0,00 % | €79,50 | €79,50 | €79,50 | 0 |
| 2026-06-17 | €79,50 | 0,00 % | €78,50 | €79,50 | €78,50 | 60 |
| 2026-06-16 | €79,50 | +1,27 % | €79,50 | €79,50 | €79,50 | 0 |
| 2026-06-15 | €78,50 | 0,00 % | €79,00 | €79,00 | €78,50 | 14 |
| 2026-06-12 | €78,50 | -0,63 % | €78,50 | €78,50 | €78,50 | 100 |
| 2026-06-11 | €79,00 | -0,63 % | €79,00 | €79,00 | €79,00 | 0 |
| 2026-06-10 | €79,50 | +1,27 % | €79,50 | €79,50 | €79,50 | 0 |
| 2026-06-09 | €78,50 | -1,26 % | €78,50 | €78,50 | €78,50 | 75 |
| 2026-06-08 | €79,50 | 0,00 % | €79,50 | €79,50 | €79,50 | 0 |
| 2026-06-05 | €79,50 | +0,63 % | €79,50 | €79,50 | €78,50 | 4 |
| 2026-06-04 | €79,00 | +1,28 % | €78,00 | €79,00 | €78,00 | 3,99K |
| 2026-06-03 | €78,00 | -0,64 % | €78,00 | €78,00 | €78,00 | 302 |
| 2026-06-02 | €78,50 | 0,00 % | €78,50 | €78,50 | €78,50 | 1 |
| 2026-06-01 | €78,50 | 0,00 % | €78,50 | €78,50 | €78,50 | 0 |
| 2026-05-29 | €78,50 | 0,00 % | €78,50 | €78,50 | €78,50 | 0 |