Deutsche Märkte schließen in 1 Stunde 45 Minute

The NAGA Group AG (N4G.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
3,5050-0,0100 (-0,28%)
Ab 09:07AM CEST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Mai 20223,50503,50503,50503,50503,505052
24. Mai 20223,51503,51503,51503,51503,5150-
23. Mai 20223,59503,59503,54503,54503,545052
20. Mai 20223,67503,73003,65003,65003,65003.200
19. Mai 20223,71003,91503,60003,91503,9150110
18. Mai 20223,80503,81003,80503,81003,81001.000
17. Mai 20223,80003,91003,80003,91003,9100763
16. Mai 20223,40503,75003,40503,75003,75001.000
13. Mai 20223,55003,55003,48003,48003,4800500
12. Mai 20223,60503,60503,60503,60503,6050-
11. Mai 20223,45503,48503,45503,48503,4850399
10. Mai 20223,62003,62003,33003,33003,33002.700
09. Mai 20223,84003,84003,84003,84003,8400-
06. Mai 20224,26504,26504,26504,26504,2650-
05. Mai 20224,38004,41504,38004,41504,415067
04. Mai 20224,30504,43504,30504,43504,43501.000
03. Mai 20224,21004,23004,20004,20004,20001.000
02. Mai 20224,35004,35004,35004,35004,3500-
29. Apr. 20224,41504,41504,36004,36004,360095
28. Apr. 20224,36504,36504,36504,36504,3650-
27. Apr. 20224,40004,40004,40004,40004,4000-
26. Apr. 20224,82004,82004,82004,82004,8200-
25. Apr. 20225,16005,16005,16005,16005,1600-
22. Apr. 20225,15005,16004,95005,16005,16003.150
21. Apr. 20225,11005,11005,11005,11005,1100-
20. Apr. 20225,16005,29005,16005,29005,29001.000
19. Apr. 20225,12005,12005,12005,12005,1200-
14. Apr. 20225,11005,11005,11005,11005,1100-
13. Apr. 20225,13005,13005,13005,13005,1300-
12. Apr. 20225,20005,20005,20005,20005,2000-
11. Apr. 20225,08005,08005,08005,08005,080010
08. Apr. 20225,11005,11005,11005,11005,1100-
07. Apr. 20225,20005,20005,20005,20005,2000-
06. Apr. 20225,40005,40005,40005,40005,4000-
05. Apr. 20225,72005,72005,66005,67005,67002.024
04. Apr. 20225,66005,75005,66005,75005,7500400
01. Apr. 20225,71005,71005,71005,71005,7100-
31. März 20225,96005,96005,84005,84005,8400300
30. März 20225,82005,82005,75005,75005,7500100
29. März 20225,74005,74005,74005,74005,7400-
28. März 20225,94005,94005,94005,94005,9400-
25. März 20225,96006,11005,96006,11006,11002.115
24. März 20225,81005,89005,75005,75005,7500200
23. März 20225,69005,84005,69005,84005,8400250
22. März 20225,79005,83005,79005,83005,8300-
21. März 20225,84005,84005,84005,84005,8400-
18. März 20225,24005,79005,24005,79005,7900320
17. März 20225,08005,23005,08005,23005,2300100
16. März 20224,90004,90004,90004,90004,90002.000
15. März 20224,64504,75004,64504,75004,75001.500
14. März 20225,03005,03004,94004,94004,9400400
11. März 20224,66004,66004,66004,66004,6600-
10. März 20224,74004,84504,71504,84504,84503.000
09. März 20224,36504,89004,36504,76004,760010.045
08. März 20224,07504,07504,07504,07504,0750-
07. März 20224,18004,18004,09004,09004,0900300
04. März 20224,49004,49004,49004,49004,49001.290
03. März 20224,65004,73004,65004,70004,70002.600
02. März 20224,60504,66504,60504,64504,64502.390
01. März 20224,82504,82504,65004,65004,6500150
28. Feb. 20224,79504,79504,79504,79504,7950-
25. Feb. 20224,73004,99004,73004,99004,99003.000
24. Feb. 20224,50504,64004,50504,64004,64004.537
23. Feb. 20224,92005,19004,92005,19005,1900510
22. Feb. 20224,72004,72004,71504,71504,7150-
21. Feb. 20224,95004,95004,95004,95004,9500-
18. Feb. 20225,23005,23005,08005,14005,1400700
17. Feb. 20225,42005,42005,33005,33005,3300-
16. Feb. 20225,49005,50005,49005,50005,5000127
15. Feb. 20225,06005,06005,06005,06005,0600-
14. Feb. 20225,17005,17005,13005,13005,1300500
11. Feb. 20225,82005,82005,43005,43005,43002.150
10. Feb. 20225,59005,59005,59005,59005,5900-
09. Feb. 20225,51005,51005,51005,51005,5100-
08. Feb. 20225,66005,66005,41005,41005,41004.204
07. Feb. 20225,51005,54005,51005,54005,5400240
04. Feb. 20225,45005,47005,40005,47005,47001.650
03. Feb. 20225,79005,79005,60005,65005,6500670
02. Feb. 20225,66005,97005,66005,97005,9700300
01. Feb. 20225,67005,75005,67005,74005,74001.200
31. Jan. 20225,37005,45005,37005,45005,45001.200
28. Jan. 20225,42005,42005,31005,31005,3100-
27. Jan. 20225,67005,67005,67005,67005,6700-
26. Jan. 20225,21005,75005,21005,75005,7500604
25. Jan. 20225,41005,41005,41005,41005,4100138
24. Jan. 20225,63005,63005,23005,48005,48001.133
21. Jan. 20226,01006,01005,97005,97005,9700580
20. Jan. 20226,00006,12006,00006,12006,1200150
19. Jan. 20226,16006,16005,95005,95005,9500733
18. Jan. 20226,16006,16006,16006,16006,1600-
17. Jan. 20226,09006,09006,09006,09006,0900-
14. Jan. 20226,08006,31006,08006,20006,2000228
13. Jan. 20226,23006,50006,23006,50006,50001.000
12. Jan. 20226,30006,39006,30006,39006,3900150
11. Jan. 20226,30006,32006,30006,32006,3200630
10. Jan. 20226,53006,53005,98006,04006,0400566
07. Jan. 20226,71006,71006,56006,64006,6400466
06. Jan. 20227,22007,22007,22007,22007,2200-
05. Jan. 20227,44007,50007,44007,50007,5000267
04. Jan. 20227,54007,57007,41007,41007,4100270
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...