42,700€
-2,95%
Echtzeit-Aktienkurs Nürnberger Beteiligungs-AG
Bid:
Ask:
Aktienkurse zur Nürnberger Beteiligungs-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 44,00 | 44,10 | 42,70 | 42,70 | -2,95% | 115,00 |
| 03.04.2025 | 43,00 | 44,10 | 42,80 | 44,00 | 0,23% | 502,00 |
| 02.04.2025 | 45,10 | 45,10 | 43,50 | 43,90 | -2,66% | - |
| 01.04.2025 | 44,30 | 45,10 | 42,70 | 45,10 | 1,58% | 345,00 |
| 31.03.2025 | 45,60 | 45,80 | 43,90 | 44,40 | -2,63% | 1.052,00 |
| 28.03.2025 | 45,20 | 46,20 | 44,90 | 45,60 | 0,88% | 280,00 |
| 27.03.2025 | 44,60 | 46,20 | 44,30 | 45,20 | 0,67% | 578,00 |
| 26.03.2025 | 44,40 | 45,60 | 44,00 | 44,90 | 0,90% | 730,00 |
| 25.03.2025 | 44,40 | 44,50 | 44,20 | 44,50 | 0,00% | - |
| 24.03.2025 | 44,70 | 45,40 | 44,00 | 44,50 | -0,45% | - |
| 21.03.2025 | 44,00 | 44,70 | 43,10 | 44,70 | 1,59% | - |
| 20.03.2025 | 44,60 | 44,60 | 43,00 | 44,00 | -1,35% | - |
| 19.03.2025 | 44,50 | 45,20 | 43,80 | 44,60 | 0,00% | - |
| 18.03.2025 | 44,90 | 46,40 | 43,40 | 44,60 | -0,89% | 610,00 |
| 17.03.2025 | 44,80 | 45,80 | 44,20 | 45,00 | 0,45% | 498,00 |
| 14.03.2025 | 44,70 | 45,50 | 41,70 | 44,80 | -0,44% | 595,00 |
| 13.03.2025 | 44,90 | 45,00 | 43,60 | 45,00 | 0,00% | 448,00 |
| 12.03.2025 | 46,20 | 46,20 | 43,10 | 45,00 | -2,39% | - |
| 11.03.2025 | 45,80 | 46,30 | 44,90 | 46,10 | 1,10% | - |
| 10.03.2025 | 44,80 | 46,20 | 41,90 | 45,60 | 1,79% | 270,00 |
| 07.03.2025 | 44,40 | 45,90 | 44,00 | 44,80 | 0,90% | 30,00 |
| 06.03.2025 | 44,40 | 45,40 | 44,20 | 44,40 | 0,00% | 740,00 |
| 05.03.2025 | 44,60 | 47,80 | 43,90 | 44,40 | 0,00% | 167,00 |
| 04.03.2025 | 47,70 | 47,70 | 43,60 | 44,40 | -6,92% | 140,00 |
| 03.03.2025 | 46,80 | 48,00 | 46,30 | 47,70 | 2,14% | 370,00 |
| 28.02.2025 | 46,90 | 47,20 | 45,70 | 46,70 | -0,85% | - |
| 27.02.2025 | 47,20 | 47,70 | 46,80 | 47,10 | 0,00% | 50,00 |
| 26.02.2025 | 48,20 | 48,50 | 46,90 | 47,10 | -2,28% | - |
| 25.02.2025 | 48,30 | 48,50 | 47,50 | 48,20 | -0,41% | - |
| 24.02.2025 | 48,70 | 48,80 | 48,10 | 48,40 | -0,21% | - |
| 21.02.2025 | 48,30 | 48,50 | 47,80 | 48,50 | 0,41% | 1,00 |
| 20.02.2025 | 48,50 | 48,60 | 48,00 | 48,30 | -0,62% | - |
| 19.02.2025 | 48,30 | 48,80 | 47,30 | 48,60 | 0,41% | - |
| 18.02.2025 | 48,50 | 48,60 | 48,40 | 48,40 | -0,21% | - |
| 17.02.2025 | 48,70 | 48,80 | 48,30 | 48,50 | -0,82% | 225,00 |
| 14.02.2025 | 48,40 | 48,90 | 47,80 | 48,90 | 0,82% | - |
| 13.02.2025 | 48,80 | 49,00 | 47,90 | 48,50 | -0,61% | 20,00 |
| 12.02.2025 | 48,30 | 48,90 | 47,80 | 48,80 | 1,04% | 40,00 |
| 11.02.2025 | 48,50 | 48,60 | 47,80 | 48,30 | -0,62% | 313,00 |
| 10.02.2025 | 48,70 | 49,00 | 47,70 | 48,60 | 0,21% | - |
| 07.02.2025 | 47,80 | 49,10 | 47,60 | 48,50 | 1,89% | 384,00 |
| 06.02.2025 | 47,20 | 47,80 | 47,20 | 47,60 | 0,85% | - |
| 05.02.2025 | 47,70 | 47,70 | 47,20 | 47,20 | -1,26% | - |
| 04.02.2025 | 47,50 | 47,80 | 47,10 | 47,80 | 0,63% | 10,00 |
| 03.02.2025 | 48,00 | 48,90 | 46,80 | 47,50 | -1,86% | 210,00 |
| 31.01.2025 | 48,40 | 48,90 | 48,40 | 48,40 | 0,00% | 10,00 |
| 30.01.2025 | 47,50 | 49,20 | 47,40 | 48,40 | 1,89% | 10,00 |
| 29.01.2025 | 47,80 | 48,50 | 46,60 | 47,50 | -0,63% | 636,00 |
| 28.01.2025 | 46,90 | 48,30 | 46,80 | 47,80 | 1,49% | 210,00 |
| 27.01.2025 | 47,60 | 48,10 | 45,80 | 47,10 | -1,05% | - |
| 24.01.2025 | 47,20 | 48,60 | 46,80 | 47,60 | 0,85% | - |
| 23.01.2025 | 47,60 | 47,60 | 46,70 | 47,20 | -0,84% | 22,00 |
| 22.01.2025 | 46,70 | 48,10 | 46,60 | 47,60 | 1,93% | 430,00 |
| 21.01.2025 | 47,50 | 47,50 | 46,60 | 46,70 | -1,68% | - |
| 20.01.2025 | 47,00 | 47,70 | 45,50 | 47,50 | 1,06% | - |
| 17.01.2025 | 47,00 | 47,10 | 46,20 | 47,00 | 0,00% | - |
| 16.01.2025 | 46,50 | 47,20 | 45,50 | 47,00 | 1,08% | 120,00 |
| 15.01.2025 | 47,00 | 47,10 | 45,60 | 46,50 | -1,27% | 100,00 |
| 14.01.2025 | 46,30 | 47,20 | 45,60 | 47,10 | 1,29% | 300,00 |
| 13.01.2025 | 47,20 | 47,60 | 46,20 | 46,50 | -1,48% | - |
| 10.01.2025 | 47,20 | 48,20 | 45,50 | 47,20 | 0,00% | 320,00 |
| 09.01.2025 | 47,20 | 47,80 | 46,80 | 47,20 | -0,21% | - |
| 08.01.2025 | 47,30 | 47,50 | 47,00 | 47,30 | -0,21% | - |
| 07.01.2025 | 46,80 | 48,10 | 46,80 | 47,40 | 1,07% | - |
| 06.01.2025 | 47,40 | 47,70 | 46,30 | 46,90 | -1,47% | - |
| 03.01.2025 | 47,80 | 48,10 | 46,60 | 47,60 | -0,42% | 50,00 |
| 02.01.2025 | 47,60 | 47,80 | 46,10 | 47,80 | 0,42% | 308,00 |
| 30.12.2024 | 47,40 | 49,20 | 47,10 | 47,60 | 0,85% | 1.010,00 |
| 27.12.2024 | 48,60 | 49,00 | 47,10 | 47,20 | -2,88% | - |
| 23.12.2024 | 49,20 | 49,20 | 48,60 | 48,60 | -1,22% | - |
| 20.12.2024 | 49,20 | 49,30 | 48,60 | 49,20 | 0,00% | - |
| 19.12.2024 | 49,30 | 49,30 | 48,00 | 49,20 | -0,20% | 240,00 |
| 18.12.2024 | 49,30 | 49,90 | 48,80 | 49,30 | 0,00% | - |
| 17.12.2024 | 49,30 | 49,50 | 48,80 | 49,30 | 0,00% | 380,00 |
| 16.12.2024 | 49,75 | 50,95 | 49,00 | 49,30 | -0,90% | 570,00 |
| 13.12.2024 | 49,55 | 49,85 | 48,90 | 49,75 | 0,40% | 25,00 |
| 12.12.2024 | 49,90 | 49,90 | 49,20 | 49,55 | -0,90% | 392,00 |
| 11.12.2024 | 50,20 | 50,20 | 49,20 | 50,00 | -0,40% | 225,00 |
| 10.12.2024 | 50,75 | 51,25 | 48,20 | 50,20 | -1,08% | - |
| 09.12.2024 | 50,90 | 52,25 | 50,50 | 50,75 | -0,29% | - |
| 06.12.2024 | 50,25 | 51,50 | 50,05 | 50,90 | 1,29% | 180,00 |
| 05.12.2024 | 51,00 | 51,25 | 50,25 | 50,25 | -1,47% | - |
| 04.12.2024 | 50,65 | 51,00 | 50,50 | 51,00 | 0,89% | - |
| 03.12.2024 | 51,00 | 51,25 | 50,55 | 50,55 | -0,88% | - |
| 02.12.2024 | 51,50 | 51,50 | 50,55 | 51,00 | -0,97% | - |
| 29.11.2024 | 50,55 | 51,75 | 50,30 | 51,50 | 1,88% | - |
| 28.11.2024 | 52,00 | 52,25 | 50,20 | 50,55 | -2,79% | - |
| 27.11.2024 | 51,25 | 52,00 | 51,25 | 52,00 | 1,46% | - |
| 26.11.2024 | 51,25 | 52,00 | 50,75 | 51,25 | 0,00% | - |
| 25.11.2024 | 50,55 | 52,00 | 50,05 | 51,25 | 1,38% | - |
| 22.11.2024 | 51,75 | 52,50 | 49,60 | 50,55 | -2,32% | 250,00 |
| 21.11.2024 | 55,50 | 55,50 | 48,20 | 51,75 | -6,76% | 739,00 |
| 20.11.2024 | 52,75 | 56,25 | 52,50 | 55,50 | 5,21% | 210,00 |
| 19.11.2024 | 54,00 | 54,25 | 51,75 | 52,75 | -2,31% | - |
| 18.11.2024 | 55,25 | 55,50 | 51,75 | 54,00 | -2,26% | - |
| 15.11.2024 | 55,00 | 55,25 | 53,50 | 55,25 | 0,45% | - |
| 14.11.2024 | 53,50 | 55,25 | 53,50 | 55,00 | 2,80% | 93,00 |
| 13.11.2024 | 52,75 | 55,25 | 52,00 | 53,50 | 1,42% | - |
| 12.11.2024 | 53,50 | 55,75 | 51,75 | 52,75 | -1,40% | - |
| 11.11.2024 | 53,50 | 56,00 | 52,75 | 53,50 | 0,00% | 250,00 |