2,555€
0,99%
Echtzeit-Aktienkurs Naturhouse Health S.A.
Bid:
Ask:
Aktienkurse zur Naturhouse Health S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,53 | 2,58 | 2,53 | 2,56 | 1,19% | - |
| 07.05.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -0,78% | 2.000,00 |
| 06.05.2026 | 2,54 | 2,55 | 2,54 | 2,55 | 0,99% | 2.000,00 |
| 05.05.2026 | 2,58 | 2,59 | 2,52 | 2,53 | -1,94% | - |
| 04.05.2026 | 2,55 | 2,61 | 2,54 | 2,58 | 1,58% | - |
| 30.04.2026 | 2,52 | 2,54 | 2,52 | 2,54 | -0,20% | - |
| 29.04.2026 | 2,53 | 2,54 | 2,53 | 2,54 | -1,17% | 6.400,00 |
| 28.04.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 3,21% | 3.600,00 |
| 23.04.2026 | 2,51 | 2,51 | 2,49 | 2,49 | -1,78% | 1.230,00 |
| 22.04.2026 | 2,57 | 2,57 | 2,52 | 2,54 | -0,20% | - |
| 21.04.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | 3,00 |
| 20.04.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -2,12% | 1.230,00 |
| 17.04.2026 | 2,59 | 2,60 | 2,59 | 2,60 | 0,39% | - |
| 16.04.2026 | 2,59 | 2,64 | 2,57 | 2,59 | -1,15% | - |
| 15.04.2026 | 2,69 | 2,69 | 2,61 | 2,62 | 0,00% | - |
| 14.04.2026 | 2,62 | 2,63 | 2,62 | 2,62 | 0,97% | - |
| 13.04.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -1,89% | 919,00 |
| 10.04.2026 | 2,67 | 2,67 | 2,64 | 2,64 | 1,15% | 164,00 |
| 09.04.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 2,35% | 650,00 |
| 08.04.2026 | 2,56 | 2,57 | 2,55 | 2,55 | 0,20% | 7.325,00 |
| 07.04.2026 | 2,52 | 2,57 | 2,48 | 2,55 | 1,39% | - |
| 02.04.2026 | 2,48 | 2,54 | 2,47 | 2,51 | 0,00% | - |
| 01.04.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -1,18% | 75,00 |
| 31.03.2026 | 2,52 | 2,54 | 2,52 | 2,54 | 3,46% | 8.132,00 |
| 30.03.2026 | 2,47 | 2,52 | 2,45 | 2,46 | -2,96% | - |
| 27.03.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 0,40% | 100,00 |
| 26.03.2026 | 2,53 | 2,56 | 2,50 | 2,52 | -1,18% | - |
| 25.03.2026 | 2,62 | 2,63 | 2,55 | 2,55 | 0,00% | - |
| 24.03.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | 50,00 |
| 23.03.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -3,04% | 250,00 |
| 20.03.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 1,54% | - |
| 19.03.2026 | 2,63 | 2,63 | 2,59 | 2,59 | -3,00% | 2.210,00 |
| 18.03.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 3,89% | 3.570,00 |
| 17.03.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 0,59% | 1.220,00 |
| 16.03.2026 | 2,58 | 2,59 | 2,55 | 2,56 | -2,11% | - |
| 13.03.2026 | 2,61 | 2,61 | 2,61 | 2,61 | 2,35% | 6,00 |
| 12.03.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -0,97% | 250,00 |
| 11.03.2026 | 2,56 | 2,59 | 2,55 | 2,58 | 0,39% | - |
| 10.03.2026 | 2,50 | 2,60 | 2,49 | 2,57 | 1,79% | - |
| 09.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | 3.448,00 |
| 06.03.2026 | 2,46 | 2,58 | 2,45 | 2,58 | 3,61% | 24.304,00 |
| 05.03.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -0,80% | 1.245,00 |
| 04.03.2026 | 2,44 | 2,55 | 2,42 | 2,51 | 1,62% | 1.030,00 |
| 03.03.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -0,80% | 3.135,00 |
| 02.03.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -2,73% | 300,00 |
| 27.02.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 1,19% | 1.200,00 |
| 26.02.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 0,80% | 1.230,00 |
| 25.02.2026 | 2,51 | 2,51 | 2,50 | 2,51 | 1,62% | 14.456,00 |
| 24.02.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -0,20% | 1.300,00 |
| 23.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -2,37% | - |
| 20.02.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -0,20% | - |
| 19.02.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 2,01% | 3,00 |
| 18.02.2026 | 2,53 | 2,53 | 2,49 | 2,49 | -2,35% | 21.873,00 |
| 16.02.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 0,79% | 400,00 |
| 13.02.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 0,20% | 100,00 |
| 12.02.2026 | 2,56 | 2,56 | 2,50 | 2,53 | 0,00% | - |
| 11.02.2026 | 2,54 | 2,56 | 2,52 | 2,53 | -0,59% | - |
| 09.02.2026 | 2,54 | 2,54 | 2,53 | 2,54 | -1,17% | - |
| 06.02.2026 | 2,57 | 2,57 | 2,57 | 2,57 | 6,86% | 1.220,00 |
| 05.02.2026 | 2,42 | 2,42 | 2,41 | 2,41 | -1,84% | - |
| 04.02.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -1,61% | 300,00 |
| 03.02.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -3,49% | 250,00 |
| 02.02.2026 | 2,58 | 2,59 | 2,58 | 2,58 | -1,90% | 17.685,00 |
| 30.01.2026 | 2,63 | 2,63 | 2,59 | 2,63 | -7,72% | 3.700,00 |
| 29.01.2026 | 2,87 | 3,00 | 2,85 | 2,85 | 4,40% | 2.430,00 |
| 28.01.2026 | 2,77 | 2,77 | 2,73 | 2,73 | 0,00% | 2.610,00 |
| 27.01.2026 | 2,70 | 2,75 | 2,70 | 2,73 | 1,87% | 9.255,00 |
| 26.01.2026 | 2,67 | 2,69 | 2,66 | 2,68 | 7,63% | 5.804,00 |
| 23.01.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 0,81% | 3.900,00 |
| 22.01.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,61% | 405,00 |
| 21.01.2026 | 2,43 | 2,47 | 2,42 | 2,46 | 0,61% | - |
| 20.01.2026 | 2,45 | 2,45 | 2,44 | 2,44 | -0,81% | 2.288,00 |
| 19.01.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,41% | 2.562,00 |
| 15.01.2026 | 2,45 | 2,45 | 2,45 | 2,45 | -0,81% | 150,00 |
| 14.01.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 0,41% | 210,00 |
| 13.01.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 1,44% | 6.188,00 |
| 12.01.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -0,41% | - |
| 09.01.2026 | 2,33 | 2,44 | 2,33 | 2,44 | 2,31% | - |
| 08.01.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 3,48% | 757,00 |
| 06.01.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 2,91% | 50,00 |
| 05.01.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 2,05% | - |
| 02.01.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -2,23% | 175,00 |
| 30.12.2025 | 2,20 | 2,26 | 2,20 | 2,24 | 2,28% | 1.295,00 |
| 29.12.2025 | 2,26 | 2,26 | 2,19 | 2,19 | -2,23% | 2.275,00 |
| 23.12.2025 | 2,22 | 2,24 | 2,22 | 2,24 | 2,28% | 1.604,00 |
| 22.12.2025 | 2,17 | 2,19 | 2,14 | 2,19 | 0,69% | 2.105,00 |
| 19.12.2025 | 2,13 | 2,19 | 2,13 | 2,18 | 3,08% | - |
| 17.12.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 0,96% | 66,00 |
| 12.12.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -1,65% | 1.185,00 |
| 11.12.2025 | 2,14 | 2,14 | 2,13 | 2,13 | -1,16% | - |
| 10.12.2025 | 2,10 | 2,15 | 2,10 | 2,15 | 1,65% | 8.331,00 |
| 09.12.2025 | 2,12 | 2,13 | 2,10 | 2,12 | 0,48% | - |
| 08.12.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -3,22% | - |
| 04.12.2025 | 2,18 | 2,19 | 2,18 | 2,18 | 0,00% | - |
| 03.12.2025 | 2,17 | 2,18 | 2,13 | 2,18 | 2,59% | - |
| 01.12.2025 | 2,09 | 2,16 | 2,08 | 2,12 | 0,24% | - |
| 28.11.2025 | 2,13 | 2,13 | 2,12 | 2,12 | 0,24% | - |
| 27.11.2025 | 2,08 | 2,12 | 2,08 | 2,11 | 3,18% | - |
| 25.11.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -3,31% | - |
| 21.11.2025 | 2,11 | 2,12 | 2,11 | 2,12 | -0,47% | - |