NFON AG NFN
XETR · Deutschland · Technologiedienstleistungen
€3,550,00 (0,00 %)
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 | €3,55 | 0,00 % | €3,55 | €3,55 | €3,45 | 1,46K |
| 2026-09-30 | €3,55 | +0,57 % | €3,53 | €3,63 | €3,53 | 1,40K |
| 2026-09-29 | €3,53 | 0,00 % | €3,53 | €3,53 | €3,53 | 0 |
| 2026-09-28 | €3,53 | -1,40 % | €3,50 | €3,53 | €3,47 | 30 |
| 2026-09-25 | €3,58 | -1,38 % | €3,63 | €3,75 | €3,49 | 439 |
| 2026-09-24 | €3,63 | +8,68 % | €3,34 | €3,63 | €3,34 | 1,99K |
| 2026-09-23 | €3,34 | -2,05 % | €3,41 | €3,41 | €3,26 | 706 |
| 2026-09-22 | €3,41 | +0,29 % | €3,30 | €3,41 | €3,30 | 1,69K |
| 2026-09-21 | €3,40 | 0,00 % | €3,40 | €3,41 | €3,40 | 0 |
| 2026-09-18 | €3,40 | -2,30 % | €3,47 | €3,47 | €3,40 | 0 |
| 2026-09-17 | €3,48 | -1,42 % | €3,53 | €3,56 | €3,45 | 607 |
| 2026-09-16 | €3,53 | +2,02 % | €3,46 | €3,53 | €3,25 | 2,69K |
| 2026-09-15 | €3,46 | -0,86 % | €3,49 | €3,49 | €3,45 | 2,47K |
| 2026-09-14 | €3,49 | +0,87 % | €3,46 | €3,49 | €3,46 | 100 |
| 2026-09-11 | €3,46 | -0,86 % | €3,48 | €3,48 | €3,46 | 0 |
| 2026-09-10 | €3,49 | +0,58 % | €3,47 | €3,56 | €3,47 | 501 |
| 2026-09-09 | €3,47 | -4,14 % | €3,59 | €3,59 | €3,40 | 1,10K |
| 2026-09-08 | €3,62 | +0,28 % | €3,61 | €3,79 | €3,54 | 1,73K |
| 2026-09-07 | €3,61 | +4,64 % | €3,40 | €3,61 | €3,40 | 1,98K |
| 2026-09-04 | €3,45 | -0,86 % | €3,45 | €3,45 | €3,45 | 0 |
| 2026-09-03 | €3,48 | +0,58 % | €3,45 | €3,48 | €3,45 | 4,53K |
| 2026-09-02 | €3,46 | +2,37 % | €3,45 | €3,46 | €3,45 | 5,31K |
| 2026-09-01 | €3,38 | -2,31 % | €3,38 | €3,38 | €3,38 | 0 |
| 2026-08-31 | €3,46 | 0,00 % | €3,46 | €3,46 | €3,46 | 0 |
| 2026-08-28 | €3,46 | +1,76 % | €3,48 | €3,50 | €3,46 | 35 |
| 2026-08-27 | €3,40 | -1,73 % | €3,40 | €3,40 | €3,40 | 0 |
| 2026-08-26 | €3,46 | +1,47 % | €3,46 | €3,46 | €3,46 | 0 |
| 2026-08-25 | €3,41 | -0,29 % | €3,41 | €3,41 | €3,41 | 0 |
| 2026-08-24 | €3,42 | 0,00 % | €3,42 | €3,42 | €3,42 | 0 |
| 2026-08-21 | €3,42 | -8,31 % | €3,61 | €3,61 | €3,34 | 1,01K |
| 2026-08-20 | €3,73 | +1,63 % | €3,76 | €3,84 | €3,68 | 626 |
| 2026-08-19 | €3,67 | -0,54 % | €3,67 | €3,67 | €3,67 | 0 |
| 2026-08-18 | €3,69 | -2,64 % | €3,84 | €3,84 | €3,56 | 1,95K |
| 2026-08-17 | €3,79 | +4,99 % | €3,60 | €3,80 | €3,59 | 150 |
| 2026-08-14 | €3,61 | -1,37 % | €3,54 | €3,61 | €3,54 | 104 |
| 2026-08-13 | €3,66 | -1,61 % | €3,61 | €3,66 | €3,45 | 3,99K |
| 2026-08-12 | €3,72 | -2,11 % | €3,72 | €3,72 | €3,72 | 0 |
| 2026-08-11 | €3,80 | +1,88 % | €3,79 | €3,80 | €3,79 | 124 |
| 2026-08-10 | €3,73 | -1,06 % | €3,73 | €3,73 | €3,73 | 0 |
| 2026-08-07 | €3,77 | +3,86 % | €3,73 | €3,77 | €3,73 | 576 |
| 2026-08-06 | €3,63 | -3,20 % | €3,80 | €3,80 | €3,57 | 145 |
| 2026-08-05 | €3,75 | +1,90 % | €3,65 | €3,75 | €3,65 | 47 |
| 2026-08-04 | €3,68 | +7,60 % | €3,65 | €3,74 | €3,63 | 506 |
| 2026-08-03 | €3,42 | -3,39 % | €3,36 | €3,57 | €3,36 | 1,10K |
| 2026-07-31 | €3,54 | -1,67 % | €3,56 | €3,56 | €3,54 | 34 |
| 2026-07-30 | €3,60 | -7,22 % | €3,76 | €3,76 | €3,58 | 1,63K |
| 2026-07-29 | €3,88 | +6,01 % | €3,30 | €3,88 | €3,30 | 205 |
| 2026-07-28 | €3,66 | -0,27 % | €3,64 | €3,66 | €3,64 | 5 |
| 2026-07-27 | €3,67 | -3,42 % | €3,77 | €3,77 | €3,67 | 451 |
| 2026-07-24 | €3,80 | +5,26 % | €3,80 | €3,80 | €3,80 | 0 |
| 2026-07-23 | €3,61 | -6,72 % | €3,77 | €3,77 | €3,61 | 37 |
| 2026-07-22 | €3,87 | +4,88 % | €3,72 | €3,91 | €3,67 | 4,06K |
| 2026-07-21 | €3,69 | -1,60 % | €3,83 | €3,84 | €3,69 | 720 |
| 2026-07-20 | €3,75 | +1,35 % | €3,57 | €3,88 | €3,57 | 4,05K |
| 2026-07-17 | €3,70 | +0,27 % | €3,74 | €3,74 | €3,47 | 3,36K |
| 2026-07-16 | €3,69 | +5,43 % | €3,62 | €3,69 | €3,62 | 1,64K |
| 2026-07-15 | €3,50 | -4,63 % | €3,50 | €3,50 | €3,50 | 9,36K |
| 2026-07-14 | €3,67 | -2,13 % | €3,75 | €3,75 | €3,55 | 3,35K |
| 2026-07-13 | €3,75 | -5,78 % | €4,00 | €4,00 | €3,72 | 8,20K |
| 2026-07-10 | €3,98 | +7,86 % | €3,80 | €3,98 | €3,60 | 20,67K |
| 2026-07-09 | €3,69 | -0,81 % | €3,61 | €3,80 | €3,61 | 10,83K |
| 2026-07-08 | €3,72 | -5,10 % | €3,80 | €3,80 | €3,67 | 512 |
| 2026-07-07 | €3,92 | +3,43 % | €3,69 | €4,09 | €3,59 | 11,98K |
| 2026-07-06 | €3,79 | +2,43 % | €3,69 | €3,80 | €3,68 | 5,12K |
| 2026-07-03 | €3,70 | +7,87 % | €3,50 | €3,78 | €3,42 | 32,78K |
| 2026-07-02 | €3,43 | +0,29 % | €3,37 | €3,49 | €3,37 | 7 |
| 2026-07-01 | €3,42 | -2,29 % | €3,42 | €3,63 | €3,36 | 1,60K |
| 2026-06-30 | €3,50 | -2,78 % | €3,52 | €3,71 | €3,50 | 715 |
| 2026-06-29 | €3,60 | +1,98 % | €3,52 | €3,73 | €3,46 | 6,99K |
| 2026-06-26 | €3,53 | +5,06 % | €3,41 | €3,53 | €3,22 | 52,88K |
| 2026-06-25 | €3,36 | +1,20 % | €3,20 | €3,37 | €3,18 | 10,01K |
| 2026-06-24 | €3,32 | -1,19 % | €3,30 | €3,45 | €3,20 | 2,71K |
| 2026-06-23 | €3,36 | +3,70 % | €3,38 | €3,43 | €3,30 | 1,01K |
| 2026-06-22 | €3,24 | -5,26 % | €3,30 | €3,30 | €3,24 | 2 |
| 2026-06-19 | €3,42 | +0,29 % | €3,25 | €3,45 | €3,25 | 2,60K |
| 2026-06-18 | €3,41 | -4,48 % | €3,45 | €3,45 | €3,41 | 115 |
| 2026-06-17 | €3,57 | +9,85 % | €3,12 | €3,84 | €3,12 | 17,70K |
| 2026-06-16 | €3,25 | -1,52 % | €3,25 | €3,25 | €3,25 | 0 |
| 2026-06-15 | €3,30 | 0,00 % | €3,30 | €3,30 | €3,30 | 0 |
| 2026-06-12 | €3,30 | +5,10 % | €3,35 | €3,35 | €3,30 | 1,50K |
| 2026-06-11 | €3,14 | -3,09 % | €3,14 | €3,14 | €3,14 | 7 |
| 2026-06-10 | €3,24 | 0,00 % | €3,11 | €3,24 | €3,11 | 3 |
| 2026-06-09 | €3,24 | +2,21 % | €3,10 | €3,24 | €3,10 | 9,21K |
| 2026-06-08 | €3,17 | +0,32 % | €3,15 | €3,23 | €3,10 | 306 |
| 2026-06-05 | €3,16 | 0,00 % | €3,27 | €3,27 | €3,11 | 21 |
| 2026-06-04 | €3,16 | -0,63 % | €3,21 | €3,21 | €3,15 | 874 |
| 2026-06-03 | €3,18 | -2,15 % | €3,24 | €3,24 | €3,15 | 1,66K |
| 2026-06-02 | €3,25 | -2,40 % | €3,27 | €3,27 | €3,15 | 216 |
| 2026-06-01 | €3,33 | +1,52 % | €3,36 | €3,36 | €3,33 | 406 |
| 2026-05-29 | €3,28 | +1,23 % | €3,35 | €3,35 | €3,28 | 8 |