Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.215,16 +137,68 (+0,23%)
Net-Digital AG (VRL.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 03:29PM CEST
Zeitraum:
23. Juni 2023 - 23. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Juni 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 20. Juni 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 19. Juni 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 18. Juni 2024 | 3,3400 | 3,4000 | 3,3400 | 3,4000 | 3,4000 | - |
| 17. Juni 2024 | 3,2000 | 3,4800 | 3,2000 | 3,4800 | 3,4800 | - |
| 14. Juni 2024 | 4,0000 | 4,0000 | 3,5200 | 3,5200 | 3,5200 | 1.250 |
| 13. Juni 2024 | 3,8000 | 4,0600 | 3,6600 | 4,0600 | 4,0600 | 4.955 |
| 12. Juni 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 100 |
| 11. Juni 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 10. Juni 2024 | 2,7200 | 2,8000 | 2,7200 | 2,8000 | 2,8000 | - |
| 07. Juni 2024 | 2,9200 | 2,9200 | 2,9000 | 2,9000 | 2,9000 | - |
| 06. Juni 2024 | 2,6400 | 2,8000 | 2,6400 | 2,8000 | 2,8000 | - |
| 05. Juni 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 04. Juni 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 03. Juni 2024 | 3,2400 | 3,3000 | 2,8600 | 2,8600 | 2,8600 | - |
| 31. Mai 2024 | 3,8200 | 3,9200 | 3,8200 | 3,9200 | 3,9200 | - |
| 30. Mai 2024 | 4,3000 | 4,3000 | 4,0000 | 4,0000 | 4,0000 | 160 |
| 29. Mai 2024 | 3,6000 | 6,2000 | 3,6000 | 6,2000 | 6,2000 | 54.943 |
| 28. Mai 2024 | 2,4000 | 2,9000 | 2,4000 | 2,9000 | 2,9000 | 8.946 |
| 27. Mai 2024 | 2,3200 | 2,4000 | 2,3200 | 2,4000 | 2,4000 | - |
| 24. Mai 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 23. Mai 2024 | 2,3200 | 2,4000 | 2,3200 | 2,4000 | 2,4000 | - |
| 22. Mai 2024 | 2,3200 | 2,4000 | 2,3200 | 2,4000 | 2,4000 | - |
| 21. Mai 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 20. Mai 2024 | 2,3200 | 2,4000 | 2,3200 | 2,4000 | 2,4000 | - |
| 17. Mai 2024 | 2,3400 | 2,4000 | 2,3400 | 2,4000 | 2,4000 | - |
| 16. Mai 2024 | 2,3200 | 2,5600 | 2,3200 | 2,5600 | 2,5600 | - |
| 15. Mai 2024 | 2,4000 | 2,6000 | 2,4000 | 2,4000 | 2,4000 | 50 |
| 14. Mai 2024 | 2,2800 | 2,4000 | 2,2800 | 2,4000 | 2,4000 | - |
| 13. Mai 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 10. Mai 2024 | 2,3200 | 2,4000 | 2,3200 | 2,4000 | 2,4000 | - |
| 09. Mai 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 08. Mai 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 07. Mai 2024 | 2,5400 | 2,5400 | 2,4000 | 2,4000 | 2,4000 | - |
| 06. Mai 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 03. Mai 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 02. Mai 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 30. Apr. 2024 | 2,4600 | 2,5400 | 2,4600 | 2,5400 | 2,5400 | - |
| 29. Apr. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 26. Apr. 2024 | 2,4600 | 2,5400 | 2,4600 | 2,5400 | 2,5400 | - |
| 25. Apr. 2024 | 2,8000 | 2,8000 | 2,6600 | 2,6600 | 2,6600 | - |
| 24. Apr. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 23. Apr. 2024 | 2,9000 | 2,9000 | 2,8000 | 2,8000 | 2,8000 | - |
| 22. Apr. 2024 | 2,6600 | 2,9000 | 2,6600 | 2,9000 | 2,9000 | - |
| 19. Apr. 2024 | 2,6600 | 2,8800 | 2,6600 | 2,7000 | 2,7000 | - |
| 18. Apr. 2024 | 2,3000 | 2,7000 | 2,3000 | 2,7000 | 2,7000 | - |
| 17. Apr. 2024 | 2,6217 | 2,6217 | 2,2917 | 2,5667 | 2,5667 | - |
| 16. Apr. 2024 | 2,4933 | 2,5667 | 2,4933 | 2,5667 | 2,5667 | - |
| 15. Apr. 2024 | 2,5667 | 2,5667 | 2,5667 | 2,5667 | 2,5667 | - |
| 12. Apr. 2024 | 2,7600 | 2,9000 | 2,7600 | 2,8000 | 2,8000 | 567 |
| 11. Apr. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
| 10. Apr. 2024 | 2,7800 | 2,7800 | 2,7000 | 2,7000 | 2,7000 | - |
| 09. Apr. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 08. Apr. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 05. Apr. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 04. Apr. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 03. Apr. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 02. Apr. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 28. März 2024 | 2,7400 | 2,8000 | 2,7400 | 2,8000 | 2,8000 | - |
| 27. März 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 550 |
| 26. März 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 25. März 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 22. März 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 21. März 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 20. März 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 19. März 2024 | 3,6800 | 3,6800 | 3,6000 | 3,6000 | 3,6000 | - |
| 18. März 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 15. März 2024 | 3,8600 | 3,9000 | 3,8600 | 3,9000 | 3,9000 | - |
| 14. März 2024 | 4,0000 | 4,0000 | 3,9400 | 3,9400 | 3,9400 | - |
| 13. März 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 12. März 2024 | 3,9200 | 3,9400 | 3,9200 | 3,9400 | 3,9400 | - |
| 11. März 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 08. März 2024 | 3,8200 | 3,9200 | 3,8200 | 3,9200 | 3,9200 | - |
| 07. März 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 06. März 2024 | 3,8200 | 3,9200 | 3,8200 | 3,9200 | 3,9200 | - |
| 05. März 2024 | 3,8200 | 3,9400 | 3,8200 | 3,9200 | 3,9200 | - |
| 04. März 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 01. März 2024 | 3,8200 | 3,9200 | 3,8200 | 3,9200 | 3,9200 | - |
| 29. Feb. 2024 | 3,8000 | 3,9200 | 3,8000 | 3,9200 | 3,9200 | - |
| 28. Feb. 2024 | 4,0000 | 4,0000 | 3,9000 | 3,9000 | 3,9000 | 50 |
| 27. Feb. 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 26. Feb. 2024 | 3,6200 | 3,7400 | 3,6200 | 3,7400 | 3,7400 | - |
| 23. Feb. 2024 | 3,3200 | 3,6000 | 3,3200 | 3,6000 | 3,6000 | - |
| 22. Feb. 2024 | 3,3800 | 3,4200 | 3,3800 | 3,4000 | 3,4000 | - |
| 21. Feb. 2024 | 3,6000 | 3,6000 | 3,4000 | 3,4000 | 3,4000 | - |
| 20. Feb. 2024 | 4,1000 | 4,1000 | 3,7000 | 3,7000 | 3,7000 | 125 |
| 19. Feb. 2024 | 4,0800 | 4,1600 | 4,0800 | 4,1000 | 4,1000 | - |
| 16. Feb. 2024 | 4,0400 | 4,3000 | 4,0400 | 4,1600 | 4,1600 | 50 |
| 15. Feb. 2024 | 4,0400 | 4,1200 | 4,0400 | 4,1200 | 4,1200 | - |
| 14. Feb. 2024 | 4,0000 | 4,1200 | 4,0000 | 4,1200 | 4,1200 | 300 |
| 13. Feb. 2024 | 4,0200 | 4,1000 | 4,0200 | 4,1000 | 4,1000 | - |
| 12. Feb. 2024 | 4,0400 | 4,1000 | 4,0400 | 4,1000 | 4,1000 | - |
| 09. Feb. 2024 | 4,0600 | 4,6800 | 4,0600 | 4,6800 | 4,6800 | 40 |
| 08. Feb. 2024 | 4,0400 | 4,1000 | 4,0400 | 4,1000 | 4,1000 | - |
| 07. Feb. 2024 | 3,9800 | 4,2000 | 3,9800 | 4,2000 | 4,2000 | - |
| 06. Feb. 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 05. Feb. 2024 | 4,3000 | 4,4000 | 4,3000 | 4,4000 | 4,4000 | 100 |
| 02. Feb. 2024 | 4,5600 | 4,6000 | 4,4600 | 4,6000 | 4,6000 | 100 |
| 01. Feb. 2024 | 4,4800 | 4,5600 | 4,4800 | 4,5600 | 4,5600 | - |
| 31. Jan. 2024 | 4,6000 | 4,6000 | 4,5600 | 4,5600 | 4,5600 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
