20,950€
12,63%
Echtzeit-Aktienkurs NANOBIOTIX INH. EO-,03
Bid:
Ask:
Aktienkurse zur NANOBIOTIX INH. EO-,03 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 19,94 | 20,95 | 19,36 | 20,95 | 12,63% | 140,00 |
| 11.12.2025 | 19,27 | 20,14 | 18,43 | 18,60 | -2,57% | 2,00 |
| 10.12.2025 | 18,30 | 19,55 | 18,10 | 19,09 | 5,24% | - |
| 09.12.2025 | 18,05 | 18,34 | 17,69 | 18,14 | 0,89% | 25,00 |
| 08.12.2025 | 18,30 | 18,39 | 17,89 | 17,98 | -1,86% | 25,00 |
| 05.12.2025 | 18,78 | 18,78 | 18,24 | 18,32 | 0,44% | - |
| 04.12.2025 | 17,53 | 18,76 | 17,53 | 18,24 | 4,47% | - |
| 03.12.2025 | 17,49 | 17,83 | 17,21 | 17,46 | 0,81% | - |
| 02.12.2025 | 17,93 | 17,97 | 17,10 | 17,32 | -1,48% | 112,00 |
| 01.12.2025 | 17,29 | 18,55 | 17,10 | 17,58 | 5,02% | - |
| 28.11.2025 | 17,54 | 17,57 | 16,74 | 16,74 | -2,67% | - |
| 27.11.2025 | 17,03 | 18,37 | 17,01 | 17,20 | 2,63% | - |
| 26.11.2025 | 17,83 | 18,37 | 16,57 | 16,76 | -6,37% | - |
| 25.11.2025 | 19,09 | 19,09 | 17,76 | 17,90 | -3,87% | - |
| 24.11.2025 | 18,09 | 19,09 | 17,66 | 18,62 | 5,68% | 7.360,00 |
| 21.11.2025 | 18,37 | 18,50 | 17,58 | 17,62 | -2,76% | - |
| 20.11.2025 | 18,55 | 19,80 | 18,12 | 18,12 | 0,00% | - |
| 19.11.2025 | 18,57 | 19,00 | 18,12 | 18,12 | -5,33% | - |
| 18.11.2025 | 18,88 | 19,28 | 18,23 | 19,14 | -1,24% | 300,00 |
| 17.11.2025 | 18,08 | 20,10 | 18,08 | 19,38 | 7,79% | - |
| 14.11.2025 | 17,71 | 18,41 | 17,19 | 17,98 | 0,00% | - |
| 13.11.2025 | 18,37 | 18,63 | 17,68 | 17,98 | -1,64% | - |
| 12.11.2025 | 17,97 | 18,56 | 17,83 | 18,28 | 2,93% | - |
| 11.11.2025 | 19,27 | 19,36 | 17,38 | 17,76 | -8,31% | - |
| 10.11.2025 | 16,99 | 19,72 | 16,98 | 19,37 | 14,75% | - |
| 07.11.2025 | 17,57 | 17,61 | 16,68 | 16,88 | -0,94% | - |
| 06.11.2025 | 17,34 | 18,32 | 17,04 | 17,04 | 1,07% | - |
| 05.11.2025 | 17,29 | 17,54 | 16,70 | 16,86 | 3,56% | 301,00 |
| 04.11.2025 | 15,78 | 17,54 | 15,57 | 16,28 | 3,96% | - |
| 03.11.2025 | 17,70 | 19,01 | 15,62 | 15,66 | -16,88% | 2.050,00 |
| 31.10.2025 | 16,38 | 19,75 | 16,14 | 18,84 | 20,61% | 540,00 |
| 30.10.2025 | 15,47 | 16,41 | 15,17 | 15,62 | 2,36% | - |
| 29.10.2025 | 16,33 | 17,44 | 15,26 | 15,26 | 2,55% | 9.500,00 |
| 28.10.2025 | 13,81 | 15,98 | 13,16 | 14,88 | 5,46% | - |
| 27.10.2025 | 16,79 | 16,80 | 13,61 | 14,11 | -17,97% | - |
| 24.10.2025 | 16,54 | 17,94 | 14,38 | 17,20 | 1,18% | 5.886,00 |
| 23.10.2025 | 19,49 | 19,49 | 17,00 | 17,00 | -13,53% | - |
| 22.10.2025 | 20,12 | 20,65 | 19,12 | 19,66 | -1,40% | - |
| 21.10.2025 | 22,33 | 22,35 | 19,92 | 19,94 | -13,30% | - |
| 20.10.2025 | 23,43 | 23,53 | 17,60 | 23,00 | 3,37% | 400,00 |
| 17.10.2025 | 22,70 | 23,50 | 21,83 | 22,25 | -5,52% | - |
| 16.10.2025 | 23,63 | 24,65 | 23,50 | 23,55 | 0,00% | - |
| 15.10.2025 | 23,98 | 24,30 | 22,48 | 23,55 | -5,23% | - |
| 14.10.2025 | 24,43 | 24,85 | 22,90 | 24,85 | 5,19% | 100,00 |
| 13.10.2025 | 22,90 | 24,18 | 21,75 | 23,63 | 7,39% | - |
| 10.10.2025 | 25,40 | 25,48 | 21,93 | 22,00 | -5,38% | 800,00 |
| 09.10.2025 | 24,10 | 25,70 | 22,53 | 23,25 | 29,45% | - |
| 08.10.2025 | 18,52 | 22,80 | 17,96 | 17,96 | 0,00% | - |
| 07.10.2025 | 18,71 | 19,03 | 17,89 | 17,96 | 9,11% | - |
| 06.10.2025 | 17,03 | 18,83 | 16,20 | 16,46 | 0,24% | - |
| 03.10.2025 | 16,99 | 17,74 | 16,18 | 16,42 | -0,61% | - |
| 02.10.2025 | 16,23 | 18,86 | 15,41 | 16,52 | 5,09% | - |
| 01.10.2025 | 16,67 | 17,13 | 11,75 | 15,72 | -8,82% | - |
| 30.09.2025 | 14,94 | 17,45 | 14,86 | 17,24 | 29,24% | 695,00 |
| 29.09.2025 | 13,21 | 13,99 | 12,96 | 13,34 | 2,30% | - |
| 26.09.2025 | 12,82 | 13,43 | 11,90 | 13,04 | 2,84% | - |
| 25.09.2025 | 13,23 | 13,24 | 12,32 | 12,68 | 3,76% | - |
| 24.09.2025 | 11,88 | 13,70 | 11,73 | 12,22 | 10,29% | - |
| 23.09.2025 | 11,22 | 11,51 | 10,76 | 11,08 | 3,75% | - |
| 22.09.2025 | 9,67 | 11,44 | 9,65 | 10,68 | 0,75% | - |
| 19.09.2025 | 10,50 | 10,92 | 9,69 | 10,60 | 6,00% | - |
| 18.09.2025 | 13,26 | 13,26 | 9,58 | 10,00 | 19,19% | - |
| 17.09.2025 | 8,52 | 9,13 | 8,39 | 8,39 | 7,15% | - |
| 16.09.2025 | 7,97 | 8,53 | 7,83 | 7,83 | -0,51% | - |
| 15.09.2025 | 8,53 | 8,53 | 7,87 | 7,87 | -4,49% | - |
| 12.09.2025 | 8,53 | 8,53 | 8,24 | 8,24 | -3,17% | - |
| 11.09.2025 | 8,20 | 8,68 | 8,20 | 8,51 | 5,98% | - |
| 10.09.2025 | 7,91 | 8,29 | 7,88 | 8,03 | 1,90% | - |
| 09.09.2025 | 7,50 | 8,04 | 7,47 | 7,88 | 8,24% | - |
| 08.09.2025 | 7,22 | 7,34 | 7,14 | 7,28 | 1,96% | - |
| 05.09.2025 | 7,32 | 7,43 | 7,14 | 7,14 | -2,39% | - |
| 04.09.2025 | 7,38 | 7,54 | 7,28 | 7,32 | 0,21% | - |
| 03.09.2025 | 7,15 | 7,40 | 7,06 | 7,30 | 4,58% | - |
| 02.09.2025 | 7,70 | 7,71 | 6,98 | 6,98 | -7,30% | - |
| 01.09.2025 | 7,88 | 7,93 | 7,47 | 7,53 | -2,96% | - |
| 29.08.2025 | 7,79 | 8,14 | 7,76 | 7,76 | -0,58% | - |
| 28.08.2025 | 7,75 | 7,92 | 7,55 | 7,81 | 0,77% | - |
| 27.08.2025 | 7,38 | 7,86 | 7,20 | 7,75 | 4,87% | - |
| 26.08.2025 | 7,88 | 7,98 | 7,32 | 7,39 | -6,34% | - |
| 25.08.2025 | 8,44 | 8,54 | 7,64 | 7,89 | -6,24% | - |
| 22.08.2025 | 8,20 | 8,87 | 8,13 | 8,41 | 2,37% | - |
| 21.08.2025 | 7,34 | 8,30 | 7,31 | 8,22 | 11,69% | - |
| 20.08.2025 | 7,48 | 7,72 | 7,34 | 7,36 | -1,74% | - |
| 19.08.2025 | 7,46 | 7,64 | 7,31 | 7,49 | 0,34% | - |
| 18.08.2025 | 6,92 | 7,63 | 6,88 | 7,46 | 8,04% | - |
| 15.08.2025 | 6,91 | 6,99 | 6,78 | 6,91 | 1,54% | - |
| 14.08.2025 | 6,91 | 6,97 | 6,73 | 6,80 | -2,09% | - |
| 13.08.2025 | 6,50 | 7,18 | 6,48 | 6,95 | 6,68% | - |
| 12.08.2025 | 6,29 | 6,55 | 6,28 | 6,51 | 3,83% | - |
| 11.08.2025 | 6,38 | 6,44 | 6,23 | 6,27 | -1,57% | - |
| 08.08.2025 | 6,00 | 6,45 | 6,00 | 6,37 | 6,17% | - |
| 07.08.2025 | 5,93 | 6,12 | 5,89 | 6,00 | 1,69% | - |
| 06.08.2025 | 6,03 | 6,06 | 5,88 | 5,90 | -1,58% | - |
| 05.08.2025 | 5,92 | 6,09 | 5,91 | 6,00 | 1,35% | - |
| 04.08.2025 | 5,94 | 5,94 | 5,68 | 5,92 | -0,08% | - |
| 01.08.2025 | 6,18 | 6,18 | 5,78 | 5,92 | -4,36% | - |
| 31.07.2025 | 6,02 | 6,21 | 5,88 | 6,19 | 3,08% | - |
| 30.07.2025 | 6,06 | 6,16 | 5,86 | 6,01 | -0,74% | - |
| 29.07.2025 | 5,72 | 6,24 | 5,69 | 6,05 | 6,33% | - |
| 28.07.2025 | 5,72 | 5,98 | 5,61 | 5,69 | -1,47% | - |