21,450€
4,13%
Echtzeit-Aktienkurs NANOBIOTIX INH. EO-,03
Bid:
Ask:
Aktienkurse zur NANOBIOTIX INH. EO-,03 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 21,55 | 21,70 | 20,98 | 21,45 | 1,90% | 25.055,00 |
| 13.02.2026 | 20,53 | 21,05 | 20,50 | 21,05 | 2,68% | - |
| 12.02.2026 | 19,83 | 21,08 | 19,82 | 20,50 | 3,48% | - |
| 11.02.2026 | 21,05 | 21,93 | 19,73 | 19,81 | -5,78% | - |
| 10.02.2026 | 19,34 | 21,18 | 19,07 | 21,03 | 8,54% | 1.500,00 |
| 09.02.2026 | 17,96 | 19,45 | 17,95 | 19,37 | 7,61% | - |
| 06.02.2026 | 18,10 | 18,12 | 17,59 | 18,00 | -0,55% | - |
| 05.02.2026 | 18,18 | 18,26 | 17,56 | 18,10 | -0,49% | - |
| 04.02.2026 | 18,27 | 18,71 | 18,01 | 18,19 | 0,83% | - |
| 03.02.2026 | 17,88 | 18,27 | 17,50 | 18,04 | 1,18% | - |
| 02.02.2026 | 17,15 | 17,96 | 17,09 | 17,83 | 2,94% | - |
| 30.01.2026 | 18,04 | 18,24 | 17,30 | 17,32 | -4,42% | - |
| 29.01.2026 | 18,27 | 18,48 | 17,83 | 18,12 | 0,33% | 5.600,00 |
| 28.01.2026 | 18,53 | 18,95 | 18,06 | 18,06 | -1,63% | - |
| 27.01.2026 | 18,22 | 18,76 | 17,91 | 18,36 | 1,16% | - |
| 26.01.2026 | 17,95 | 18,18 | 17,27 | 18,15 | 1,97% | 1.485,00 |
| 23.01.2026 | 18,13 | 18,36 | 17,60 | 17,80 | -1,00% | - |
| 22.01.2026 | 17,63 | 18,18 | 17,28 | 17,98 | 1,99% | - |
| 21.01.2026 | 17,80 | 17,86 | 17,12 | 17,63 | -0,56% | 20.943,00 |
| 20.01.2026 | 17,79 | 17,88 | 17,36 | 17,73 | -0,06% | - |
| 19.01.2026 | 18,17 | 18,44 | 17,63 | 17,74 | -3,95% | - |
| 16.01.2026 | 18,36 | 18,50 | 17,56 | 18,47 | 0,82% | - |
| 15.01.2026 | 18,37 | 18,83 | 18,01 | 18,32 | 0,33% | 8,00 |
| 14.01.2026 | 17,71 | 18,36 | 17,49 | 18,26 | 4,22% | - |
| 13.01.2026 | 17,05 | 18,13 | 16,90 | 17,52 | 2,76% | 1.600,00 |
| 12.01.2026 | 17,29 | 17,78 | 17,00 | 17,05 | -5,07% | 12.549,00 |
| 09.01.2026 | 17,46 | 18,07 | 17,19 | 17,96 | 3,40% | - |
| 08.01.2026 | 18,05 | 18,33 | 17,23 | 17,37 | -4,03% | - |
| 07.01.2026 | 17,25 | 18,32 | 16,66 | 18,10 | 5,85% | - |
| 06.01.2026 | 18,22 | 18,22 | 16,87 | 17,10 | -5,11% | 7.000,00 |
| 05.01.2026 | 19,09 | 19,35 | 18,02 | 18,02 | -4,25% | - |
| 02.01.2026 | 19,51 | 19,98 | 18,82 | 18,82 | -1,47% | 7.590,00 |
| 30.12.2025 | 19,27 | 19,41 | 18,96 | 19,10 | 0,74% | - |
| 29.12.2025 | 19,53 | 19,90 | 18,96 | 18,96 | -0,94% | - |
| 23.12.2025 | 19,14 | 20,48 | 19,14 | 19,14 | -0,67% | - |
| 22.12.2025 | 18,79 | 19,62 | 18,68 | 19,27 | 2,55% | - |
| 19.12.2025 | 18,95 | 18,96 | 18,44 | 18,79 | -0,84% | - |
| 18.12.2025 | 18,57 | 19,13 | 18,22 | 18,95 | 0,74% | - |
| 17.12.2025 | 18,73 | 19,45 | 18,73 | 18,81 | -0,95% | - |
| 16.12.2025 | 19,43 | 19,43 | 18,66 | 18,99 | -1,91% | - |
| 15.12.2025 | 19,56 | 19,56 | 18,84 | 19,36 | -7,59% | - |
| 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% | - |