Navigator Company SA NVG
EURONEXT · Portugal · Prozessindustrie
€3,19-0,02 (-0,69 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | €3,19 | -0,69 % | €3,26 | €3,22 | €3,18 | 415,89K |
| 2026-09-30 | €3,21 | -0,25 % | €3,22 | €3,25 | €3,21 | 1,26M |
| 2026-09-29 | €3,22 | -0,92 % | €3,24 | €3,25 | €3,22 | 573,74K |
| 2026-09-28 | €3,25 | -0,18 % | €3,25 | €3,27 | €3,25 | 1,11M |
| 2026-09-25 | €3,25 | 0,00 % | €3,26 | €3,28 | €3,25 | 520,89K |
| 2026-09-24 | €3,25 | -0,43 % | €3,26 | €3,28 | €3,25 | 496,73K |
| 2026-09-23 | €3,27 | +0,31 % | €3,26 | €3,29 | €3,25 | 612,93K |
| 2026-09-22 | €3,26 | -0,06 % | €3,26 | €3,28 | €3,26 | 675,27K |
| 2026-09-21 | €3,26 | +0,43 % | €3,25 | €3,28 | €3,24 | 609,55K |
| 2026-09-18 | €3,25 | -0,79 % | €3,26 | €3,27 | €3,25 | 542,82K |
| 2026-09-17 | €3,27 | +1,18 % | €3,24 | €3,28 | €3,24 | 1,29M |
| 2026-09-16 | €3,23 | -0,19 % | €3,23 | €3,25 | €3,21 | 527,45K |
| 2026-09-15 | €3,24 | +0,75 % | €3,21 | €3,24 | €3,20 | 312,59K |
| 2026-09-14 | €3,22 | -0,68 % | €3,24 | €3,25 | €3,20 | 897,59K |
| 2026-09-11 | €3,24 | -0,18 % | €3,26 | €3,26 | €3,24 | 580,46K |
| 2026-09-10 | €3,24 | -0,18 % | €3,24 | €3,26 | €3,24 | 369,83K |
| 2026-09-09 | €3,25 | +0,68 % | €3,22 | €3,26 | €3,22 | 751,24K |
| 2026-09-08 | €3,23 | +0,19 % | €3,23 | €3,26 | €3,22 | 537,73K |
| 2026-09-07 | €3,22 | -0,92 % | €3,25 | €3,25 | €3,22 | 590,91K |
| 2026-09-04 | €3,25 | +0,31 % | €3,24 | €3,26 | €3,24 | 376,27K |
| 2026-09-03 | €3,24 | -0,86 % | €3,27 | €3,27 | €3,24 | 523,97K |
| 2026-09-02 | €3,27 | +0,18 % | €3,25 | €3,28 | €3,24 | 648,87K |
| 2026-09-01 | €3,26 | +0,49 % | €3,27 | €3,29 | €3,25 | 567,44K |
| 2026-08-31 | €3,25 | -0,73 % | €3,26 | €3,28 | €3,25 | 589,28K |
| 2026-08-28 | €3,27 | +0,12 % | €3,27 | €3,30 | €3,27 | 742,75K |
| 2026-08-27 | €3,27 | +0,25 % | €3,26 | €3,27 | €3,24 | 551,08K |
| 2026-08-26 | €3,26 | -0,43 % | €3,30 | €3,30 | €3,26 | 270,01K |
| 2026-08-25 | €3,27 | -0,67 % | €3,28 | €3,30 | €3,27 | 455,55K |
| 2026-08-24 | €3,30 | +0,61 % | €3,27 | €3,31 | €3,25 | 1,10M |
| 2026-08-21 | €3,28 | +1,17 % | €3,25 | €3,28 | €3,24 | 938,54K |
| 2026-08-20 | €3,24 | +0,87 % | €3,22 | €3,25 | €3,20 | 756,31K |
| 2026-08-19 | €3,21 | +0,06 % | €3,20 | €3,23 | €3,20 | 351,84K |
| 2026-08-18 | €3,21 | -0,06 % | €3,21 | €3,23 | €3,19 | 625,16K |
| 2026-08-17 | €3,21 | -0,62 % | €3,22 | €3,24 | €3,21 | 894,05K |
| 2026-08-14 | €3,23 | -0,12 % | €3,24 | €3,25 | €3,22 | 296,72K |
| 2026-08-13 | €3,23 | -0,61 % | €3,25 | €3,26 | €3,23 | 234,50K |
| 2026-08-12 | €3,25 | +0,31 % | €3,25 | €3,26 | €3,24 | 298,66K |
| 2026-08-11 | €3,24 | -0,37 % | €3,26 | €3,27 | €3,24 | 316,06K |
| 2026-08-10 | €3,26 | -0,37 % | €3,26 | €3,28 | €3,25 | 349,37K |
| 2026-08-07 | €3,27 | +0,12 % | €3,25 | €3,28 | €3,25 | 343,78K |
| 2026-08-06 | €3,26 | +0,31 % | €3,29 | €3,31 | €3,26 | 817,71K |
| 2026-08-05 | €3,25 | -0,61 % | €3,29 | €3,29 | €3,25 | 788,49K |
| 2026-08-04 | €3,27 | +0,55 % | €3,26 | €3,31 | €3,25 | 921,49K |
| 2026-08-03 | €3,26 | -0,12 % | €3,26 | €3,30 | €3,26 | 480,15K |
| 2026-07-31 | €3,26 | +0,62 % | €3,25 | €3,27 | €3,23 | 500,56K |
| 2026-07-30 | €3,24 | +0,06 % | €3,24 | €3,28 | €3,24 | 814,04K |
| 2026-07-29 | €3,24 | -0,67 % | €3,28 | €3,28 | €3,22 | 687,49K |
| 2026-07-28 | €3,26 | +2,97 % | €3,18 | €3,29 | €3,18 | 1,93M |
| 2026-07-27 | €3,17 | +1,21 % | €3,14 | €3,20 | €3,14 | 1,27M |
| 2026-07-24 | €3,13 | -0,19 % | €3,13 | €3,19 | €3,11 | 1,98M |
| 2026-07-23 | €3,13 | -2,37 % | €3,22 | €3,22 | €3,13 | 2,26M |
| 2026-07-22 | €3,21 | +0,82 % | €3,19 | €3,26 | €3,19 | 1,01M |
| 2026-07-21 | €3,18 | +0,63 % | €3,18 | €3,18 | €3,15 | 567,04K |
| 2026-07-20 | €3,16 | -0,69 % | €3,18 | €3,19 | €3,14 | 630,02K |
| 2026-07-17 | €3,19 | +1,34 % | €3,15 | €3,21 | €3,15 | 1,38M |
| 2026-07-16 | €3,14 | +0,83 % | €3,13 | €3,15 | €3,11 | 510,36K |
| 2026-07-15 | €3,12 | +0,06 % | €3,12 | €3,15 | €3,10 | 827,50K |
| 2026-07-14 | €3,12 | -1,08 % | €3,15 | €3,15 | €3,11 | 1,25M |
| 2026-07-13 | €3,15 | -3,73 % | €3,27 | €3,27 | €3,12 | 2,56M |
| 2026-07-10 | €3,27 | -0,91 % | €3,30 | €3,33 | €3,26 | 547,11K |
| 2026-07-09 | €3,30 | +0,61 % | €3,30 | €3,31 | €3,27 | 638,97K |
| 2026-07-08 | €3,28 | -0,73 % | €3,30 | €3,34 | €3,28 | 818,87K |
| 2026-07-07 | €3,31 | +1,97 % | €3,25 | €3,34 | €3,25 | 1,11M |
| 2026-07-06 | €3,24 | -2,00 % | €3,31 | €3,32 | €3,24 | 568,14K |
| 2026-07-03 | €3,31 | +1,66 % | €3,26 | €3,31 | €3,25 | 846,95K |
| 2026-07-02 | €3,25 | +1,75 % | €3,21 | €3,26 | €3,19 | 799,21K |
| 2026-07-01 | €3,20 | -0,87 % | €3,24 | €3,24 | €3,18 | 1,25M |
| 2026-06-30 | €3,23 | -1,04 % | €3,27 | €3,27 | €3,21 | 1,91M |
| 2026-06-29 | €3,26 | -4,68 % | €3,31 | €3,31 | €3,25 | 2,11M |
| 2026-06-26 | €3,42 | -0,06 % | €3,42 | €3,44 | €3,41 | 1,08M |
| 2026-06-25 | €3,42 | +0,65 % | €3,42 | €3,45 | €3,41 | 1,20M |
| 2026-06-24 | €3,40 | -0,47 % | €3,41 | €3,44 | €3,39 | 621,76K |
| 2026-06-23 | €3,42 | -0,87 % | €3,44 | €3,44 | €3,40 | 1,21M |
| 2026-06-22 | €3,45 | -0,92 % | €3,48 | €3,48 | €3,42 | 1,02M |
| 2026-06-19 | €3,48 | +0,06 % | €3,45 | €3,49 | €3,45 | 489,68K |
| 2026-06-18 | €3,48 | -0,46 % | €3,50 | €3,50 | €3,40 | 960,27K |
| 2026-06-17 | €3,49 | -0,68 % | €3,52 | €3,52 | €3,44 | 1,66M |
| 2026-06-16 | €3,52 | -0,51 % | €3,54 | €3,55 | €3,51 | 591,22K |
| 2026-06-15 | €3,53 | -0,56 % | €3,58 | €3,59 | €3,52 | 1,32M |
| 2026-06-12 | €3,55 | +1,54 % | €3,53 | €3,56 | €3,51 | 1,16M |
| 2026-06-11 | €3,50 | 0,00 % | €3,49 | €3,53 | €3,49 | 1,11M |
| 2026-06-10 | €3,50 | +0,98 % | €3,47 | €3,53 | €3,47 | 1,40M |
| 2026-06-09 | €3,47 | +1,11 % | €3,42 | €3,52 | €3,41 | 1,65M |
| 2026-06-08 | €3,43 | +1,06 % | €3,36 | €3,43 | €3,36 | 661,76K |
| 2026-06-05 | €3,39 | +0,30 % | €3,38 | €3,42 | €3,38 | 463,03K |
| 2026-06-04 | €3,38 | -0,29 % | €3,40 | €3,42 | €3,37 | 283,23K |
| 2026-06-03 | €3,39 | +0,36 % | €3,36 | €3,41 | €3,36 | 339,34K |
| 2026-06-02 | €3,38 | +0,12 % | €3,39 | €3,39 | €3,34 | 727,94K |
| 2026-06-01 | €3,38 | -0,76 % | €3,41 | €3,43 | €3,37 | 470,91K |
| 2026-05-29 | €3,40 | -0,64 % | €3,44 | €3,45 | €3,40 | 483,84K |