net digital AG VRL
XETR · Deutschland · Kommerzielle Dienstleistungen
€26,20-1,80 (-6,43 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €28,00 | -2,44 % | €28,70 | €29,00 | €27,40 | 1,27K |
| 2026-09-29 | €28,70 | -3,04 % | €29,20 | €29,20 | €26,60 | 8,20K |
| 2026-09-28 | €29,60 | +2,07 % | €29,00 | €29,60 | €27,10 | 9,46K |
| 2026-09-25 | €29,00 | +17,89 % | €25,20 | €29,20 | €25,20 | 10,36K |
| 2026-09-24 | €24,60 | -0,40 % | €25,00 | €25,20 | €24,40 | 994 |
| 2026-09-23 | €24,70 | -2,37 % | €26,20 | €26,20 | €24,00 | 2,23K |
| 2026-09-22 | €25,30 | +2,02 % | €24,50 | €26,00 | €24,40 | 4,51K |
| 2026-09-21 | €24,80 | +4,20 % | €24,20 | €26,40 | €23,80 | 14,67K |
| 2026-09-18 | €23,80 | +11,21 % | €21,70 | €23,80 | €21,70 | 8,19K |
| 2026-09-17 | €21,40 | +0,94 % | €21,40 | €21,60 | €21,00 | 1,23K |
| 2026-09-16 | €21,20 | 0,00 % | €21,50 | €22,20 | €21,00 | 2,76K |
| 2026-09-15 | €21,20 | +11,58 % | €19,00 | €22,30 | €19,00 | 11,12K |
| 2026-09-14 | €19,00 | -1,81 % | €19,35 | €19,35 | €18,75 | 1,55K |
| 2026-09-11 | €19,35 | -0,26 % | €19,45 | €19,45 | €19,00 | 755 |
| 2026-09-10 | €19,40 | -0,26 % | €19,65 | €19,65 | €19,20 | 547 |
| 2026-09-09 | €19,45 | +4,57 % | €18,80 | €19,60 | €18,80 | 6,48K |
| 2026-09-08 | €18,60 | -0,53 % | €19,00 | €19,00 | €18,60 | 417 |
| 2026-09-07 | €18,70 | +0,54 % | €18,45 | €18,70 | €18,10 | 752 |
| 2026-09-04 | €18,60 | -3,13 % | €19,00 | €19,00 | €18,10 | 1,02K |
| 2026-09-03 | €19,20 | +1,59 % | €19,30 | €19,70 | €19,05 | 9,58K |
| 2026-09-02 | €18,90 | +6,18 % | €18,10 | €18,90 | €18,10 | 1,43K |
| 2026-09-01 | €17,80 | -4,56 % | €18,10 | €18,35 | €17,30 | 3,27K |
| 2026-08-31 | €18,65 | -0,27 % | €18,80 | €19,00 | €18,10 | 1,87K |
| 2026-08-28 | €18,70 | -0,53 % | €18,65 | €18,85 | €18,50 | 634 |
| 2026-08-27 | €18,80 | -1,31 % | €18,80 | €19,20 | €18,50 | 1,15K |
| 2026-08-26 | €19,05 | +11,73 % | €18,85 | €19,30 | €18,85 | 1,11K |
| 2026-08-25 | €17,05 | +0,29 % | €17,20 | €17,20 | €17,05 | 1,22K |
| 2026-08-24 | €17,00 | +1,19 % | €16,50 | €17,00 | €16,25 | 1,70K |
| 2026-08-21 | €16,80 | +0,90 % | €16,80 | €17,00 | €16,80 | 3,97K |
| 2026-08-20 | €16,65 | -1,48 % | €16,65 | €16,65 | €16,65 | 0 |
| 2026-08-19 | €16,90 | 0,00 % | €16,50 | €17,00 | €16,20 | 571 |
| 2026-08-18 | €16,90 | +0,90 % | €16,90 | €16,90 | €16,90 | 0 |
| 2026-08-17 | €16,75 | -0,89 % | €16,70 | €16,80 | €16,70 | 351 |
| 2026-08-14 | €16,90 | -0,29 % | €16,80 | €16,90 | €16,80 | 270 |
| 2026-08-13 | €16,95 | -2,31 % | €17,00 | €17,00 | €16,95 | 334 |
| 2026-08-12 | €17,35 | +1,46 % | €17,00 | €17,35 | €16,70 | 943 |
| 2026-08-11 | €17,10 | -1,44 % | €17,00 | €17,10 | €17,00 | 29 |
| 2026-08-10 | €17,35 | +0,87 % | €17,20 | €17,45 | €17,20 | 381 |
| 2026-08-07 | €17,20 | -0,86 % | €17,00 | €17,20 | €17,00 | 42 |
| 2026-08-06 | €17,35 | +0,87 % | €17,40 | €17,40 | €16,60 | 837 |
| 2026-08-05 | €17,20 | -0,58 % | €17,45 | €17,50 | €17,00 | 763 |
| 2026-08-04 | €17,30 | +1,76 % | €17,25 | €17,30 | €17,25 | 596 |
| 2026-08-03 | €17,00 | +1,19 % | €16,85 | €17,30 | €16,80 | 1,88K |
| 2026-07-31 | €16,80 | -2,33 % | €17,20 | €17,20 | €16,80 | 507 |
| 2026-07-30 | €17,20 | -1,15 % | €17,20 | €17,55 | €17,20 | 901 |
| 2026-07-29 | €17,40 | -3,33 % | €17,70 | €17,70 | €17,25 | 1,14K |
| 2026-07-28 | €18,00 | -5,26 % | €19,20 | €19,20 | €17,70 | 621 |
| 2026-07-27 | €19,00 | +6,74 % | €17,80 | €19,00 | €17,80 | 1,79K |
| 2026-07-24 | €17,80 | +7,55 % | €16,60 | €17,80 | €16,60 | 3,02K |
| 2026-07-23 | €16,55 | +1,85 % | €16,20 | €16,55 | €16,20 | 840 |
| 2026-07-22 | €16,25 | +1,25 % | €16,20 | €16,30 | €15,90 | 1,55K |
| 2026-07-21 | €16,05 | +2,88 % | €15,95 | €16,50 | €15,80 | 3,09K |
| 2026-07-20 | €15,60 | +4,70 % | €15,10 | €15,85 | €15,10 | 1,79K |
| 2026-07-17 | €14,90 | -0,33 % | €14,90 | €15,10 | €14,80 | 962 |
| 2026-07-16 | €14,95 | +3,10 % | €14,35 | €15,00 | €14,35 | 1,07K |
| 2026-07-15 | €14,50 | +0,35 % | €14,70 | €14,70 | €14,35 | 142 |
| 2026-07-14 | €14,45 | +0,70 % | €14,45 | €14,45 | €14,45 | 0 |
| 2026-07-13 | €14,35 | +3,24 % | €13,80 | €14,50 | €13,70 | 773 |
| 2026-07-10 | €13,90 | -0,71 % | €14,20 | €14,20 | €13,90 | 516 |
| 2026-07-09 | €14,00 | +1,45 % | €13,60 | €14,20 | €13,60 | 2,04K |
| 2026-07-08 | €13,80 | -2,47 % | €14,00 | €14,20 | €13,60 | 477 |
| 2026-07-07 | €14,15 | 0,00 % | €14,00 | €14,35 | €14,00 | 47 |
| 2026-07-06 | €14,15 | -1,05 % | €14,60 | €14,60 | €14,15 | 677 |
| 2026-07-03 | €14,30 | -1,04 % | €14,60 | €14,65 | €14,30 | 581 |
| 2026-07-02 | €14,45 | -2,03 % | €14,80 | €14,80 | €14,40 | 392 |
| 2026-07-01 | €14,75 | -0,34 % | €14,70 | €15,00 | €14,60 | 3,44K |
| 2026-06-30 | €14,80 | +2,42 % | €14,70 | €15,00 | €14,70 | 365 |
| 2026-06-29 | €14,45 | -1,70 % | €14,70 | €14,70 | €14,45 | 52 |
| 2026-06-26 | €14,70 | +1,38 % | €15,00 | €15,00 | €14,20 | 1,01K |
| 2026-06-25 | €14,50 | 0,00 % | €14,50 | €14,50 | €14,50 | 0 |
| 2026-06-24 | €14,50 | +0,35 % | €14,45 | €14,55 | €14,45 | 146 |
| 2026-06-23 | €14,45 | -6,47 % | €15,20 | €15,20 | €14,45 | 2,61K |
| 2026-06-22 | €15,45 | -1,28 % | €15,40 | €15,50 | €15,00 | 957 |
| 2026-06-19 | €15,65 | -3,40 % | €16,00 | €16,00 | €15,50 | 2,15K |
| 2026-06-18 | €16,20 | -0,92 % | €16,10 | €16,20 | €16,10 | 1,02K |
| 2026-06-17 | €16,35 | -2,10 % | €16,50 | €16,50 | €16,00 | 703 |
| 2026-06-16 | €16,70 | +1,21 % | €17,00 | €17,00 | €16,70 | 2,21K |
| 2026-06-15 | €16,50 | -0,90 % | €17,05 | €17,05 | €16,30 | 1,57K |
| 2026-06-12 | €16,65 | +8,47 % | €15,55 | €17,20 | €15,55 | 4,24K |
| 2026-06-11 | €15,35 | -4,95 % | €15,75 | €15,75 | €15,35 | 718 |
| 2026-06-10 | €16,15 | +3,53 % | €15,55 | €16,15 | €15,55 | 82 |
| 2026-06-09 | €15,60 | +3,31 % | €14,55 | €15,80 | €14,55 | 2,23K |
| 2026-06-08 | €15,10 | +0,67 % | €14,80 | €15,15 | €14,80 | 330 |
| 2026-06-05 | €15,00 | +0,67 % | €14,75 | €15,20 | €14,75 | 1,10K |
| 2026-06-04 | €14,90 | +1,36 % | €14,80 | €15,00 | €14,80 | 399 |
| 2026-06-03 | €14,70 | -5,16 % | €15,10 | €15,10 | €14,50 | 1,15K |
| 2026-06-02 | €15,50 | -0,64 % | €15,80 | €16,20 | €15,20 | 4,08K |
| 2026-06-01 | €15,60 | -1,27 % | €15,60 | €15,80 | €15,60 | 311 |
| 2026-05-29 | €15,80 | -2,47 % | €16,00 | €16,00 | €15,80 | 801 |
| 2026-05-28 | €16,20 | -0,92 % | €16,00 | €16,20 | €16,00 | 100 |