Deutsche Märkte geschlossen
Nikkei 225
33.231,27 -200,24 (-0,60%) Dow Jones 30
36.204,44 -41,06 (-0,11%) Bitcoin EUR
38.528,14 +1.959,94 (+5,36%) CMC Crypto 200
858,56 -0,15 (-0,02%) Nasdaq Compositive
14.185,49 -119,54 (-0,84%) S&P 500
4.569,78 -24,85 (-0,54%)
The NAGA Group AG (N4G.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:34AM CET
Zeitraum:
04. Dez. 2022 - 04. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 04. Dez. 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 570 |
| 01. Dez. 2023 | 1,0520 | 1,0520 | 1,0520 | 1,0520 | 1,0520 | - |
| 30. Nov. 2023 | 1,1000 | 1,1060 | 1,1000 | 1,1060 | 1,1060 | - |
| 29. Nov. 2023 | 1,1220 | 1,1220 | 1,1060 | 1,1060 | 1,1060 | - |
| 28. Nov. 2023 | 1,0840 | 1,0900 | 1,0840 | 1,0900 | 1,0900 | - |
| 27. Nov. 2023 | 1,1380 | 1,1400 | 1,1380 | 1,1400 | 1,1400 | 570 |
| 24. Nov. 2023 | 1,1020 | 1,1420 | 1,1020 | 1,1380 | 1,1380 | 876 |
| 23. Nov. 2023 | 1,0620 | 1,0900 | 1,0620 | 1,0900 | 1,0900 | - |
| 22. Nov. 2023 | 1,0620 | 1,0760 | 1,0620 | 1,0760 | 1,0760 | - |
| 21. Nov. 2023 | 1,0700 | 1,1600 | 1,0660 | 1,0660 | 1,0660 | 1.000 |
| 20. Nov. 2023 | 1,0620 | 1,0620 | 1,0040 | 1,0040 | 1,0040 | - |
| 17. Nov. 2023 | 1,0600 | 1,0600 | 1,0060 | 1,0060 | 1,0060 | - |
| 16. Nov. 2023 | 1,1500 | 1,1500 | 1,0660 | 1,0660 | 1,0660 | 531 |
| 15. Nov. 2023 | 1,0800 | 1,1600 | 1,0220 | 1,0220 | 1,0220 | 1.300 |
| 14. Nov. 2023 | 1,0280 | 1,1500 | 1,0280 | 1,1160 | 1,1160 | 250 |
| 13. Nov. 2023 | 1,0980 | 1,0980 | 1,0540 | 1,0540 | 1,0540 | - |
| 10. Nov. 2023 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 09. Nov. 2023 | 1,0240 | 1,0240 | 1,0200 | 1,0200 | 1,0200 | - |
| 08. Nov. 2023 | 1,0220 | 1,0380 | 1,0220 | 1,0380 | 1,0380 | - |
| 07. Nov. 2023 | 1,0020 | 1,0420 | 1,0020 | 1,0420 | 1,0420 | - |
| 06. Nov. 2023 | 1,1200 | 1,1200 | 1,0480 | 1,0480 | 1,0480 | - |
| 03. Nov. 2023 | 1,0620 | 1,1500 | 1,0620 | 1,1040 | 1,1040 | 1.000 |
| 02. Nov. 2023 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | - |
| 01. Nov. 2023 | 1,1120 | 1,1900 | 1,1100 | 1,1100 | 1,1100 | 300 |
| 31. Okt. 2023 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | 1,1140 | - |
| 30. Okt. 2023 | 1,1140 | 1,1140 | 1,0960 | 1,0960 | 1,0960 | 100 |
| 27. Okt. 2023 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | - |
| 26. Okt. 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 25. Okt. 2023 | 1,1500 | 1,1500 | 1,0780 | 1,0780 | 1,0780 | - |
| 24. Okt. 2023 | 1,1060 | 1,2080 | 1,1060 | 1,2080 | 1,2080 | 14.000 |
| 23. Okt. 2023 | 1,1000 | 1,1000 | 1,0760 | 1,0760 | 1,0760 | - |
| 20. Okt. 2023 | 1,1300 | 1,1300 | 1,0760 | 1,0760 | 1,0760 | 250 |
| 19. Okt. 2023 | 1,1300 | 1,1600 | 1,1260 | 1,1260 | 1,1260 | 1.000 |
| 18. Okt. 2023 | 1,1300 | 1,1300 | 1,1260 | 1,1260 | 1,1260 | - |
| 17. Okt. 2023 | 1,1680 | 1,1680 | 1,1260 | 1,1260 | 1,1260 | - |
| 16. Okt. 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 13. Okt. 2023 | 1,1100 | 1,1240 | 1,1100 | 1,1240 | 1,1240 | - |
| 12. Okt. 2023 | 1,1080 | 1,1540 | 1,1080 | 1,1540 | 1,1540 | - |
| 11. Okt. 2023 | 1,1300 | 1,1300 | 1,1260 | 1,1260 | 1,1260 | - |
| 10. Okt. 2023 | 1,1420 | 1,1420 | 1,1260 | 1,1260 | 1,1260 | - |
| 09. Okt. 2023 | 1,1420 | 1,1420 | 1,1100 | 1,1100 | 1,1100 | - |
| 06. Okt. 2023 | 1,1680 | 1,1680 | 1,0740 | 1,0740 | 1,0740 | - |
| 05. Okt. 2023 | 1,1560 | 1,1560 | 1,1340 | 1,1340 | 1,1340 | 483 |
| 04. Okt. 2023 | 1,0940 | 1,1040 | 1,0940 | 1,1040 | 1,1040 | - |
| 03. Okt. 2023 | 1,1020 | 1,1040 | 1,1020 | 1,1040 | 1,1040 | - |
| 02. Okt. 2023 | 1,0920 | 1,1060 | 1,0920 | 1,1060 | 1,1060 | - |
| 29. Sept. 2023 | 1,1300 | 1,1300 | 1,1060 | 1,1060 | 1,1060 | - |
| 28. Sept. 2023 | 1,1480 | 1,1600 | 1,1480 | 1,1600 | 1,1600 | - |
| 27. Sept. 2023 | 1,2120 | 1,2120 | 1,1580 | 1,1580 | 1,1580 | - |
| 26. Sept. 2023 | 1,2060 | 1,2060 | 1,1840 | 1,1840 | 1,1840 | - |
| 25. Sept. 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 22. Sept. 2023 | 1,2820 | 1,3840 | 1,1600 | 1,1600 | 1,1600 | 220 |
| 21. Sept. 2023 | 1,2820 | 1,2820 | 1,2340 | 1,2340 | 1,2340 | - |
| 20. Sept. 2023 | 1,3020 | 1,3020 | 1,2060 | 1,2060 | 1,2060 | - |
| 19. Sept. 2023 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | - |
| 18. Sept. 2023 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | - |
| 15. Sept. 2023 | 1,1320 | 1,1400 | 1,1320 | 1,1400 | 1,1400 | - |
| 14. Sept. 2023 | 1,1700 | 1,2180 | 1,1700 | 1,1900 | 1,1900 | 841 |
| 13. Sept. 2023 | 1,1500 | 1,1900 | 1,1500 | 1,1900 | 1,1900 | 869 |
| 12. Sept. 2023 | 1,1500 | 1,2060 | 1,1500 | 1,2060 | 1,2060 | 250 |
| 11. Sept. 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 08. Sept. 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 07. Sept. 2023 | 1,2000 | 1,2000 | 1,1920 | 1,1920 | 1,1920 | - |
| 06. Sept. 2023 | 1,1600 | 1,1760 | 1,1600 | 1,1760 | 1,1760 | - |
| 05. Sept. 2023 | 1,1560 | 1,1760 | 1,1560 | 1,1760 | 1,1760 | - |
| 04. Sept. 2023 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | - |
| 01. Sept. 2023 | 1,2120 | 1,2120 | 1,1960 | 1,1960 | 1,1960 | - |
| 31. Aug. 2023 | 1,2020 | 1,2060 | 1,2020 | 1,2060 | 1,2060 | - |
| 30. Aug. 2023 | 1,2020 | 1,2140 | 1,2020 | 1,2140 | 1,2140 | - |
| 29. Aug. 2023 | 1,1960 | 1,2160 | 1,1960 | 1,2160 | 1,2160 | - |
| 28. Aug. 2023 | 1,3280 | 1,3280 | 1,1760 | 1,1760 | 1,1760 | 2.000 |
| 25. Aug. 2023 | 1,2340 | 1,2340 | 1,1760 | 1,1760 | 1,1760 | - |
| 24. Aug. 2023 | 1,2100 | 1,2100 | 1,1920 | 1,1920 | 1,1920 | - |
| 23. Aug. 2023 | 1,1820 | 1,2260 | 1,1820 | 1,2260 | 1,2260 | - |
| 22. Aug. 2023 | 1,2200 | 1,2200 | 1,1760 | 1,1760 | 1,1760 | - |
| 21. Aug. 2023 | 1,2220 | 1,2260 | 1,2220 | 1,2260 | 1,2260 | - |
| 18. Aug. 2023 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | - |
| 17. Aug. 2023 | 1,2600 | 1,2600 | 1,2460 | 1,2460 | 1,2460 | 1.000 |
| 16. Aug. 2023 | 1,3100 | 1,3200 | 1,2600 | 1,2600 | 1,2600 | 4.750 |
| 15. Aug. 2023 | 1,3260 | 1,3260 | 1,3100 | 1,3100 | 1,3100 | - |
| 14. Aug. 2023 | 1,3500 | 1,3560 | 1,3200 | 1,3560 | 1,3560 | - |
| 11. Aug. 2023 | 1,3540 | 1,3540 | 1,3240 | 1,3240 | 1,3240 | 350 |
| 10. Aug. 2023 | 1,4000 | 1,4000 | 1,3660 | 1,3660 | 1,3660 | 100 |
| 09. Aug. 2023 | 1,3100 | 1,3440 | 1,3100 | 1,3440 | 1,3440 | - |
| 08. Aug. 2023 | 1,4120 | 1,4120 | 1,3020 | 1,3260 | 1,3260 | 40.850 |
| 07. Aug. 2023 | - | - | - | - | - | - |
| 04. Aug. 2023 | 1,4000 | 1,4980 | 1,3860 | 1,3860 | 1,3860 | 19.000 |
| 03. Aug. 2023 | 1,4160 | 1,4160 | 1,3660 | 1,3660 | 1,3660 | - |
| 02. Aug. 2023 | 1,4300 | 1,4300 | 1,3320 | 1,3320 | 1,3320 | - |
| 01. Aug. 2023 | 1,4500 | 1,4500 | 1,4160 | 1,4160 | 1,4160 | - |
| 31. Juli 2023 | 1,4540 | 1,4540 | 1,4360 | 1,4360 | 1,4360 | - |
| 28. Juli 2023 | 1,4420 | 1,4520 | 1,4420 | 1,4480 | 1,4480 | 25 |
| 27. Juli 2023 | 1,4060 | 1,4180 | 1,4060 | 1,4180 | 1,4180 | - |
| 26. Juli 2023 | 1,4700 | 1,4700 | 1,4560 | 1,4560 | 1,4560 | 2.200 |
| 25. Juli 2023 | 1,5000 | 1,5000 | 1,4600 | 1,4600 | 1,4600 | - |
| 24. Juli 2023 | 1,4600 | 1,6100 | 1,4600 | 1,4600 | 1,4600 | 2.500 |
| 21. Juli 2023 | 1,5400 | 1,5400 | 1,4600 | 1,4600 | 1,4600 | - |
| 20. Juli 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 19. Juli 2023 | 1,5800 | 1,5800 | 1,5540 | 1,5540 | 1,5540 | - |
| 18. Juli 2023 | 1,5800 | 1,7180 | 1,5800 | 1,6300 | 1,6300 | 5.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
