62,700€
0,48%
Echtzeit-Aktienkurs Nürnberger Beteiligungs-AG
Bid:
Ask:
Aktienkurse zur Nürnberger Beteiligungs-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 62,30 | 63,00 | 62,30 | 62,40 | 0,00% | - |
| 04.09.2025 | 62,40 | 63,10 | 62,10 | 62,40 | -0,16% | 146,00 |
| 03.09.2025 | 62,70 | 62,90 | 61,90 | 62,50 | -0,48% | 50,00 |
| 02.09.2025 | 61,20 | 62,80 | 61,10 | 62,80 | 2,11% | 195,00 |
| 01.09.2025 | 63,90 | 64,20 | 60,70 | 61,50 | -3,91% | 441,00 |
| 29.08.2025 | 64,30 | 64,60 | 63,90 | 64,00 | -0,47% | 75,00 |
| 28.08.2025 | 65,40 | 65,60 | 64,20 | 64,30 | -1,53% | - |
| 27.08.2025 | 65,80 | 67,00 | 65,10 | 65,30 | -0,46% | 180,00 |
| 26.08.2025 | 64,70 | 66,20 | 64,30 | 65,60 | 1,55% | - |
| 25.08.2025 | 64,20 | 65,80 | 64,20 | 64,60 | 0,47% | 100,00 |
| 22.08.2025 | 61,50 | 64,90 | 61,50 | 64,30 | 4,38% | 531,00 |
| 21.08.2025 | 62,50 | 64,40 | 61,00 | 61,60 | -1,44% | 522,00 |
| 20.08.2025 | 63,40 | 64,80 | 62,50 | 62,50 | -1,73% | 1.774,00 |
| 19.08.2025 | 64,50 | 65,30 | 63,40 | 63,60 | -0,47% | 3.012,00 |
| 18.08.2025 | 65,00 | 65,50 | 63,90 | 63,90 | -1,84% | 434,00 |
| 15.08.2025 | 64,90 | 65,70 | 64,60 | 65,10 | 0,46% | 133,00 |
| 14.08.2025 | 64,10 | 67,50 | 62,90 | 64,80 | 0,93% | 842,00 |
| 13.08.2025 | 62,00 | 64,20 | 61,70 | 64,20 | 3,72% | 859,00 |
| 12.08.2025 | 61,50 | 66,50 | 60,50 | 61,90 | 0,81% | 646,00 |
| 11.08.2025 | 58,40 | 61,60 | 58,20 | 61,40 | 5,32% | 1.827,00 |
| 08.08.2025 | 53,40 | 64,50 | 53,00 | 58,30 | 9,38% | 6.165,00 |
| 07.08.2025 | 52,30 | 53,50 | 51,60 | 53,30 | 1,72% | 520,00 |
| 06.08.2025 | 52,50 | 52,60 | 51,30 | 52,40 | 0,58% | 203,00 |
| 05.08.2025 | 51,40 | 52,10 | 51,10 | 52,10 | 1,96% | 20,00 |
| 04.08.2025 | 50,90 | 52,40 | 50,80 | 51,10 | 0,20% | 703,00 |
| 01.08.2025 | 51,20 | 52,00 | 50,90 | 51,00 | -0,58% | 360,00 |
| 31.07.2025 | 50,90 | 52,30 | 50,60 | 51,30 | 1,18% | 200,00 |
| 30.07.2025 | 50,70 | 50,90 | 50,70 | 50,70 | -0,20% | - |
| 29.07.2025 | 50,65 | 50,90 | 50,55 | 50,80 | 0,20% | - |
| 28.07.2025 | 50,70 | 51,00 | 50,50 | 50,70 | 0,20% | 35,00 |
| 25.07.2025 | 50,55 | 51,80 | 50,45 | 50,60 | 0,40% | 215,00 |
| 24.07.2025 | 50,40 | 50,70 | 50,10 | 50,40 | 0,00% | - |
| 23.07.2025 | 50,60 | 51,00 | 49,95 | 50,40 | 0,10% | 286,00 |
| 22.07.2025 | 50,90 | 52,00 | 49,85 | 50,35 | -0,89% | 744,00 |
| 21.07.2025 | 51,80 | 52,50 | 50,60 | 50,80 | -1,74% | 94,00 |
| 18.07.2025 | 50,80 | 52,10 | 50,60 | 51,70 | 1,37% | 194,00 |
| 17.07.2025 | 50,90 | 51,10 | 49,85 | 51,00 | 0,00% | 282,00 |
| 16.07.2025 | 50,70 | 51,50 | 50,60 | 51,00 | 0,00% | 1,00 |
| 15.07.2025 | 51,50 | 52,40 | 50,60 | 51,00 | -0,97% | 25,00 |
| 14.07.2025 | 51,70 | 52,50 | 51,10 | 51,50 | -0,77% | 1.075,00 |
| 11.07.2025 | 53,20 | 53,70 | 51,30 | 51,90 | -2,26% | 709,00 |
| 10.07.2025 | 51,30 | 53,70 | 50,90 | 53,10 | 2,91% | 1.025,00 |
| 09.07.2025 | 49,70 | 51,60 | 49,70 | 51,60 | 3,61% | 60,00 |
| 08.07.2025 | 50,55 | 51,40 | 49,75 | 49,80 | -1,29% | 100,00 |
| 07.07.2025 | 51,40 | 51,40 | 50,45 | 50,45 | -1,85% | 792,00 |
| 04.07.2025 | 51,70 | 51,90 | 50,55 | 51,40 | -0,58% | 25,00 |
| 03.07.2025 | 51,10 | 51,90 | 50,50 | 51,70 | 1,57% | 338,00 |
| 02.07.2025 | 50,90 | 51,50 | 50,05 | 50,90 | 0,00% | 307,00 |
| 01.07.2025 | 51,40 | 51,50 | 50,05 | 50,90 | 1,09% | - |
| 30.06.2025 | 52,20 | 53,10 | 50,25 | 50,35 | -3,54% | - |
| 27.06.2025 | 49,70 | 52,80 | 49,65 | 52,20 | 5,67% | - |
| 26.06.2025 | 49,60 | 50,10 | 49,30 | 49,40 | -0,30% | - |
| 25.06.2025 | 49,40 | 50,10 | 49,35 | 49,55 | 0,30% | - |
| 24.06.2025 | 50,60 | 50,60 | 47,80 | 49,40 | -1,59% | 456,00 |
| 23.06.2025 | 50,65 | 50,90 | 50,00 | 50,20 | -0,89% | 4,00 |
| 20.06.2025 | 50,90 | 51,30 | 50,40 | 50,65 | -0,49% | 48,00 |
| 19.06.2025 | 51,20 | 51,20 | 49,75 | 50,90 | -0,97% | 454,00 |
| 18.06.2025 | 51,60 | 51,90 | 50,30 | 51,40 | -0,77% | - |
| 17.06.2025 | 51,60 | 51,80 | 51,00 | 51,80 | 0,39% | - |
| 16.06.2025 | 51,60 | 51,70 | 51,20 | 51,60 | -0,19% | - |
| 13.06.2025 | 50,60 | 51,80 | 50,60 | 51,70 | 0,58% | 120,00 |
| 12.06.2025 | 51,70 | 52,10 | 51,30 | 51,40 | -0,96% | 20,00 |
| 11.06.2025 | 52,00 | 52,20 | 51,90 | 51,90 | -0,38% | - |
| 10.06.2025 | 51,00 | 52,20 | 50,60 | 52,10 | 2,16% | 475,00 |
| 09.06.2025 | 51,00 | 52,60 | 50,80 | 51,00 | -0,20% | - |
| 06.06.2025 | 52,40 | 52,70 | 51,00 | 51,10 | -2,48% | - |
| 05.06.2025 | 52,50 | 53,30 | 52,30 | 52,40 | -0,38% | - |
| 04.06.2025 | 52,80 | 53,00 | 52,10 | 52,60 | -0,38% | 20,00 |
| 03.06.2025 | 53,20 | 53,20 | 52,10 | 52,80 | -0,38% | - |
| 02.06.2025 | 52,60 | 54,50 | 52,40 | 53,00 | 0,38% | - |
| 30.05.2025 | 54,10 | 54,30 | 50,70 | 52,80 | -2,40% | 97,00 |
| 29.05.2025 | 55,00 | 55,60 | 53,90 | 54,10 | -1,64% | - |
| 28.05.2025 | 54,30 | 55,00 | 54,00 | 55,00 | 0,73% | - |
| 27.05.2025 | 54,40 | 55,60 | 53,50 | 54,60 | 0,00% | - |
| 26.05.2025 | 55,10 | 55,30 | 54,10 | 54,60 | 0,18% | 175,00 |
| 23.05.2025 | 56,30 | 56,40 | 54,30 | 54,50 | -3,54% | 500,00 |
| 22.05.2025 | 55,70 | 56,70 | 54,70 | 56,50 | 1,07% | 835,00 |
| 21.05.2025 | 55,60 | 59,00 | 54,80 | 55,90 | 0,18% | 1.765,00 |
| 20.05.2025 | 54,40 | 60,00 | 53,10 | 55,80 | 2,20% | 964,00 |
| 19.05.2025 | 51,10 | 64,10 | 49,70 | 54,60 | 6,43% | 444,00 |
| 16.05.2025 | 49,75 | 51,30 | 49,10 | 51,30 | 3,01% | 400,00 |
| 15.05.2025 | 50,15 | 50,40 | 48,85 | 49,80 | -0,50% | - |
| 14.05.2025 | 46,80 | 51,80 | 46,80 | 50,05 | 6,94% | 394,00 |
| 13.05.2025 | 45,45 | 47,10 | 44,70 | 46,80 | 3,08% | - |
| 12.05.2025 | 45,15 | 45,95 | 44,80 | 45,40 | 0,55% | 970,00 |
| 09.05.2025 | 44,35 | 45,50 | 43,75 | 45,15 | 1,80% | 250,00 |
| 08.05.2025 | 44,90 | 45,20 | 43,00 | 44,35 | -0,45% | 862,00 |
| 07.05.2025 | 44,05 | 44,90 | 43,80 | 44,55 | 1,14% | 95,00 |
| 06.05.2025 | 43,70 | 44,70 | 43,30 | 44,05 | 0,46% | 45,00 |
| 05.05.2025 | 44,55 | 45,70 | 42,25 | 43,85 | -1,68% | 482,00 |
| 02.05.2025 | 44,20 | 46,40 | 43,90 | 44,60 | 0,90% | 749,00 |
| 30.04.2025 | 46,00 | 46,05 | 42,35 | 44,20 | -4,12% | 800,00 |
| 29.04.2025 | 46,65 | 46,95 | 44,95 | 46,10 | -1,18% | 100,00 |
| 28.04.2025 | 46,45 | 47,85 | 42,40 | 46,65 | 0,43% | 120,00 |
| 25.04.2025 | 46,80 | 51,45 | 46,10 | 46,45 | -0,75% | 60,00 |
| 24.04.2025 | 45,05 | 51,50 | 44,85 | 46,80 | 3,88% | - |
| 23.04.2025 | 44,20 | 50,30 | 43,50 | 45,05 | 1,92% | 50,00 |
| 22.04.2025 | 42,10 | 47,45 | 41,80 | 44,20 | 4,99% | - |
| 17.04.2025 | 42,65 | 42,80 | 41,20 | 42,10 | -0,71% | - |
| 16.04.2025 | 40,55 | 43,35 | 39,90 | 42,40 | 4,31% | - |