Deutsche Märkte schließen in 3 Stunden 40 Minuten
DAX
18.470,61 -182,06 (-0,98%) Euro Stoxx 50
5.028,99 -40,10 (-0,79%) Dow Jones 30
38.886,17 +78,84 (+0,20%) Gold
2.352,50 -38,40 (-1,61%) EUR/USD
1,0903 +0,0008 (+0,08%) Bitcoin EUR
65.652,81 +433,29 (+0,66%)
Net-Digital AG (VRL.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 10:45AM CEST. Markt geöffnet.
Zeitraum:
07. Juni 2023 - 07. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Juni 2024 | 3,0000 | 3,0000 | 2,9200 | 2,9200 | 2,9200 | 1.787 |
| 06. Juni 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1.571 |
| 05. Juni 2024 | 2,7000 | 2,8000 | 2,7000 | 2,8000 | 2,8000 | 2.941 |
| 04. Juni 2024 | 3,1000 | 3,1000 | 2,9000 | 2,9000 | 2,9000 | 900 |
| 03. Juni 2024 | 3,5000 | 3,5000 | 2,9800 | 3,0000 | 3,0000 | 4.488 |
| 31. Mai 2024 | 3,9200 | 3,9200 | 3,4000 | 3,4000 | 3,4000 | 2.300 |
| 30. Mai 2024 | 4,5400 | 4,5400 | 3,8000 | 4,0800 | 4,0800 | 7.722 |
| 29. Mai 2024 | 3,3800 | 6,2500 | 3,3800 | 4,7600 | 4,7600 | 51.139 |
| 28. Mai 2024 | 2,5400 | 2,7800 | 2,5400 | 2,7800 | 2,7800 | 7.999 |
| 27. Mai 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 24. Mai 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 23. Mai 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 22. Mai 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 21. Mai 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 20. Mai 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 17. Mai 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 16. Mai 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 15. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 14. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 13. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 10. Mai 2024 | 2,6000 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 20 |
| 09. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 08. Mai 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 07. Mai 2024 | 2,7000 | 2,7000 | 2,5000 | 2,5000 | 2,5000 | 1.400 |
| 06. Mai 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 03. Mai 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 02. Mai 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 30. Apr. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 29. Apr. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 26. Apr. 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
| 25. Apr. 2024 | 2,8000 | 2,8000 | 2,6200 | 2,6200 | 2,6200 | 2.275 |
| 24. Apr. 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 23. Apr. 2024 | 2,9000 | 3,0000 | 2,9000 | 2,9000 | 2,9000 | 2.914 |
| 22. Apr. 2024 | 2,9000 | 2,9600 | 2,8800 | 2,9600 | 2,9600 | 4.731 |
| 19. Apr. 2024 | 2,8800 | 2,9000 | 2,8800 | 2,9000 | 2,9000 | 2.012 |
| 18. Apr. 2024 | 2,8800 | 2,9000 | 2,8800 | 2,9000 | 2,9000 | 716 |
| 17. Apr. 2024 | 2,6217 | 2,6217 | 2,5667 | 2,5667 | 2,5667 | 1.061 |
| 16. Apr. 2024 | 2,7133 | 2,7133 | 2,6950 | 2,6950 | 2,6950 | 1.237 |
| 15. Apr. 2024 | 2,6950 | 2,6950 | 2,6400 | 2,6400 | 2,6400 | 109 |
| 12. Apr. 2024 | 2,9000 | 2,9000 | 2,8800 | 2,8800 | 2,8800 | 869 |
| 11. Apr. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 10. Apr. 2024 | 2,7800 | 2,8000 | 2,7600 | 2,8000 | 2,8000 | 190 |
| 09. Apr. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 08. Apr. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 05. Apr. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 04. Apr. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 03. Apr. 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 320 |
| 02. Apr. 2024 | 2,8000 | 2,8400 | 2,8000 | 2,8400 | 2,8400 | 585 |
| 28. März 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 27. März 2024 | 2,9600 | 2,9600 | 2,9400 | 2,9400 | 2,9400 | 1.337 |
| 26. März 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 1.337 |
| 25. März 2024 | 3,1000 | 3,2000 | 2,7000 | 2,7800 | 2,7800 | 4.644 |
| 22. März 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 21. März 2024 | 3,8400 | 3,8400 | 3,7600 | 3,7600 | 3,7600 | 183 |
| 20. März 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 19. März 2024 | 3,7600 | 3,7600 | 3,6600 | 3,7200 | 3,7200 | 255 |
| 18. März 2024 | 4,0000 | 4,0000 | 3,8800 | 3,8800 | 3,8800 | 2.083 |
| 15. März 2024 | 4,0600 | 4,0600 | 4,0000 | 4,0200 | 4,0200 | 2.313 |
| 14. März 2024 | 4,0000 | 4,0000 | 3,9400 | 4,0000 | 4,0000 | 1.263 |
| 13. März 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 1.263 |
| 12. März 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 11. März 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 08. März 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 07. März 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 06. März 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 05. März 2024 | 3,9400 | 4,0000 | 3,9200 | 3,9600 | 3,9600 | 1.642 |
| 04. März 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 01. März 2024 | 4,0000 | 4,0000 | 3,9600 | 3,9600 | 3,9600 | 392 |
| 29. Feb. 2024 | 3,9200 | 3,9600 | 3,9200 | 3,9600 | 3,9600 | 500 |
| 28. Feb. 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 27. Feb. 2024 | 3,9000 | 3,9600 | 3,9000 | 3,9600 | 3,9600 | 1.063 |
| 26. Feb. 2024 | 3,7800 | 4,0000 | 3,7400 | 3,7400 | 3,7400 | 2.688 |
| 23. Feb. 2024 | 3,5000 | 3,7000 | 3,5000 | 3,7000 | 3,7000 | 960 |
| 22. Feb. 2024 | 3,6800 | 3,6800 | 3,5000 | 3,5000 | 3,5000 | 150 |
| 21. Feb. 2024 | 3,6000 | 3,6800 | 3,5200 | 3,5400 | 3,5400 | 2.046 |
| 20. Feb. 2024 | 4,1000 | 4,1000 | 3,6600 | 3,6600 | 3,6600 | 2.185 |
| 19. Feb. 2024 | 4,1600 | 4,2000 | 4,1600 | 4,2000 | 4,2000 | 70 |
| 16. Feb. 2024 | 4,3000 | 4,3000 | 4,2600 | 4,2600 | 4,2600 | 410 |
| 15. Feb. 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 14. Feb. 2024 | 4,2000 | 4,2200 | 4,2000 | 4,2200 | 4,2200 | 220 |
| 13. Feb. 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 12. Feb. 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
| 09. Feb. 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 08. Feb. 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 07. Feb. 2024 | 4,1200 | 4,2600 | 4,1200 | 4,2600 | 4,2600 | 2.642 |
| 06. Feb. 2024 | 4,3600 | 4,3600 | 4,2600 | 4,2600 | 4,2600 | 1.417 |
| 05. Feb. 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
| 02. Feb. 2024 | 4,5800 | 4,5800 | 4,4600 | 4,4600 | 4,4600 | 2.167 |
| 01. Feb. 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
| 31. Jan. 2024 | 4,7600 | 4,7600 | 4,5600 | 4,6800 | 4,6800 | 1.451 |
| 30. Jan. 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 29. Jan. 2024 | 4,8600 | 4,8800 | 4,8600 | 4,8800 | 4,8800 | 160 |
| 26. Jan. 2024 | 4,9000 | 4,9000 | 4,7600 | 4,7600 | 4,7600 | 1.075 |
| 25. Jan. 2024 | 5,0000 | 5,0000 | 4,8400 | 4,9800 | 4,9800 | 1.351 |
| 24. Jan. 2024 | 5,2500 | 5,3000 | 5,0500 | 5,1500 | 5,1500 | 2.431 |
| 23. Jan. 2024 | 5,6000 | 5,6000 | 5,1500 | 5,1500 | 5,1500 | 2.821 |
| 22. Jan. 2024 | 6,2000 | 7,0000 | 5,5000 | 5,8000 | 5,8000 | 40.085 |
| 19. Jan. 2024 | 4,9200 | 5,0500 | 4,9200 | 4,9800 | 4,9800 | 77 |
| 18. Jan. 2024 | 5,0500 | 5,0500 | 5,0000 | 5,0000 | 5,0000 | 811 |
| 17. Jan. 2024 | 4,9800 | 5,1000 | 4,8600 | 5,0000 | 5,0000 | 3.952 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
