2,225€
-0,22%
Echtzeit-Aktienkurs Naturhouse Health S.A.
Bid:
Ask:
Aktienkurse zur Naturhouse Health S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 2,24 | 2,26 | 2,22 | 2,24 | 0,00% | - |
| 16.10.2026 | 2,22 | 2,25 | 2,21 | 2,24 | 0,00% | - |
| 14.10.2026 | 2,23 | 2,24 | 2,23 | 2,24 | 0,00% | - |
| 13.10.2026 | 2,17 | 2,33 | 2,17 | 2,24 | 1,13% | - |
| 12.10.2026 | 2,21 | 2,21 | 2,21 | 2,21 | 2,31% | 422,00 |
| 09.10.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 6,40% | 145,00 |
| 07.10.2026 | 2,06 | 2,06 | 2,03 | 2,03 | -3,79% | 3.608,00 |
| 06.10.2026 | 2,15 | 2,15 | 2,07 | 2,11 | -1,86% | - |
| 05.10.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -2,71% | 1.500,00 |
| 02.10.2026 | 2,24 | 2,24 | 2,21 | 2,21 | -5,56% | 963,00 |
| 01.10.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | 383,00 |
| 30.09.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -1,47% | 218,00 |
| 29.09.2026 | 2,38 | 2,38 | 2,37 | 2,38 | 0,00% | - |
| 28.09.2026 | 2,42 | 2,44 | 2,37 | 2,38 | -2,66% | - |
| 25.09.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,21% | 100,00 |
| 24.09.2026 | 2,43 | 2,47 | 2,43 | 2,44 | -0,81% | - |
| 22.09.2026 | 2,45 | 2,46 | 2,45 | 2,46 | 0,20% | - |
| 21.09.2026 | 2,44 | 2,45 | 2,43 | 2,45 | -1,01% | - |
| 17.09.2026 | 2,47 | 2,48 | 2,47 | 2,48 | -0,20% | - |
| 16.09.2026 | 2,46 | 2,50 | 2,46 | 2,48 | 1,22% | - |
| 15.09.2026 | 2,46 | 2,46 | 2,45 | 2,45 | 0,41% | 6.730,00 |
| 14.09.2026 | 2,39 | 2,44 | 2,39 | 2,44 | 1,04% | 1.310,00 |
| 11.09.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -0,62% | - |
| 10.09.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 0,21% | 1.290,00 |
| 08.09.2026 | 2,43 | 2,44 | 2,42 | 2,43 | 0,21% | - |
| 07.09.2026 | 2,50 | 2,50 | 2,42 | 2,42 | -2,81% | 97,00 |
| 04.09.2026 | 2,49 | 2,50 | 2,43 | 2,49 | 0,20% | - |
| 03.09.2026 | 2,45 | 2,49 | 2,37 | 2,49 | 2,26% | - |
| 02.09.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -3,19% | 8,00 |
| 01.09.2026 | 2,53 | 2,54 | 2,51 | 2,51 | -0,79% | - |
| 31.08.2026 | 2,52 | 2,53 | 2,52 | 2,53 | -0,98% | - |
| 28.08.2026 | 2,55 | 2,56 | 2,55 | 2,56 | 2,20% | - |
| 27.08.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | 10,00 |
| 26.08.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | 270,00 |
| 25.08.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,20% | 1.230,00 |
| 24.08.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 1,41% | - |
| 21.08.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -0,99% | 1,00 |
| 20.08.2026 | 2,52 | 2,53 | 2,52 | 2,52 | -0,40% | - |
| 18.08.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -1,17% | - |
| 17.08.2026 | 2,57 | 2,57 | 2,56 | 2,56 | 0,00% | - |
| 14.08.2026 | 2,54 | 2,56 | 2,53 | 2,56 | -0,58% | - |
| 13.08.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 0,19% | 200,00 |
| 12.08.2026 | 2,56 | 2,57 | 2,56 | 2,57 | 0,20% | - |
| 11.08.2026 | 2,56 | 2,57 | 2,54 | 2,56 | 0,00% | - |
| 10.08.2026 | 2,50 | 2,56 | 2,50 | 2,56 | 2,40% | 101,00 |
| 07.08.2026 | 2,57 | 2,57 | 2,50 | 2,50 | -1,57% | 89,00 |
| 06.08.2026 | 2,58 | 2,59 | 2,54 | 2,54 | -1,93% | - |
| 05.08.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 0,97% | 51,00 |
| 04.08.2026 | 2,57 | 2,58 | 2,56 | 2,57 | -0,97% | - |
| 03.08.2026 | 2,58 | 2,59 | 2,58 | 2,59 | 2,17% | 128,00 |
| 30.07.2026 | 2,54 | 2,55 | 2,54 | 2,54 | 0,00% | - |
| 29.07.2026 | 2,54 | 2,55 | 2,53 | 2,54 | -0,98% | - |
| 28.07.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | 2,00 |
| 27.07.2026 | 2,59 | 2,59 | 2,52 | 2,56 | 0,39% | - |
| 24.07.2026 | 2,53 | 2,57 | 2,53 | 2,55 | 0,00% | - |
| 23.07.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -1,16% | 100,00 |
| 22.07.2026 | 2,59 | 2,59 | 2,58 | 2,58 | 0,39% | 6.744,00 |
| 21.07.2026 | 2,58 | 2,58 | 2,57 | 2,57 | -0,96% | 2.300,00 |
| 20.07.2026 | 2,60 | 2,60 | 2,59 | 2,60 | 0,19% | - |
| 17.07.2026 | 2,57 | 2,59 | 2,57 | 2,59 | 0,78% | 2.302,00 |
| 16.07.2026 | 2,58 | 2,58 | 2,57 | 2,57 | 1,98% | 2.510,00 |
| 15.07.2026 | 2,59 | 2,59 | 2,52 | 2,52 | -1,18% | 92,00 |
| 14.07.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -0,58% | 1,00 |
| 13.07.2026 | 2,51 | 2,57 | 2,50 | 2,57 | 0,39% | - |
| 10.07.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -0,20% | - |
| 09.07.2026 | 2,57 | 2,58 | 2,54 | 2,56 | 0,20% | - |
| 08.07.2026 | 2,55 | 2,56 | 2,52 | 2,56 | 0,59% | - |
| 07.07.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -0,39% | 954,00 |
| 06.07.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 0,39% | 110,00 |
| 03.07.2026 | 2,57 | 2,58 | 2,54 | 2,54 | -1,93% | - |
| 01.07.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 1,17% | 1.200,00 |
| 30.06.2026 | 2,57 | 2,58 | 2,56 | 2,56 | -1,92% | - |
| 29.06.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 0,00% | 4.312,00 |
| 26.06.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 0,77% | 100,00 |
| 25.06.2026 | 2,58 | 2,60 | 2,53 | 2,59 | 1,57% | - |
| 24.06.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -0,20% | 1.300,00 |
| 23.06.2026 | 2,55 | 2,57 | 2,55 | 2,56 | -1,16% | - |
| 19.06.2026 | 2,56 | 2,59 | 2,54 | 2,59 | 1,17% | - |
| 17.06.2026 | 2,58 | 2,58 | 2,55 | 2,56 | 6,90% | - |
| 15.06.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -7,00% | 4.233,00 |
| 12.06.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 0,00% | 2,00 |
| 09.06.2026 | 2,58 | 2,58 | 2,54 | 2,57 | 1,58% | - |
| 08.06.2026 | 2,45 | 2,61 | 2,45 | 2,53 | 1,00% | 17.771,00 |
| 05.06.2026 | 2,48 | 2,52 | 2,48 | 2,51 | 1,42% | - |
| 04.06.2026 | 2,52 | 2,52 | 2,47 | 2,47 | -0,60% | 1.709,00 |
| 03.06.2026 | 2,51 | 2,53 | 2,49 | 2,49 | -1,00% | - |
| 02.06.2026 | 2,58 | 2,58 | 2,51 | 2,51 | -2,52% | - |
| 01.06.2026 | 2,55 | 2,58 | 2,55 | 2,58 | 1,38% | - |
| 29.05.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | 8,00 |
| 27.05.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | 1.250,00 |
| 25.05.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | 28,00 |
| 22.05.2026 | 2,58 | 2,58 | 2,54 | 2,54 | -1,93% | - |
| 21.05.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 1,57% | 390,00 |
| 20.05.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -1,16% | 3.600,00 |
| 19.05.2026 | 2,61 | 2,61 | 2,58 | 2,58 | -0,77% | 1.225,00 |
| 18.05.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 1,17% | 8,00 |
| 15.05.2026 | 2,57 | 2,57 | 2,57 | 2,57 | -0,39% | 25,00 |
| 14.05.2026 | 2,58 | 2,58 | 2,58 | 2,58 | 1,18% | 15,00 |
| 12.05.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 0,39% | 2.600,00 |
| 11.05.2026 | 2,57 | 2,57 | 2,54 | 2,54 | -0,78% | - |