31,425€
9,30%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 28,05 | 30,08 | 27,55 | 30,05 | 3,98% | - |
| 06.03.2026 | 28,75 | 29,75 | 27,68 | 28,90 | 0,70% | 4.200,00 |
| 05.03.2026 | 30,38 | 31,75 | 28,43 | 28,70 | -6,89% | 1.220,00 |
| 04.03.2026 | 26,68 | 30,90 | 26,08 | 30,83 | 15,67% | 5.915,00 |
| 03.03.2026 | 25,90 | 27,05 | 25,00 | 26,65 | 0,76% | 800,00 |
| 02.03.2026 | 25,25 | 28,10 | 25,25 | 26,45 | 2,72% | 162,00 |
| 27.02.2026 | 22,80 | 25,75 | 22,80 | 25,75 | 12,94% | 100,00 |
| 26.02.2026 | 21,55 | 23,00 | 21,55 | 22,80 | 5,56% | 200,00 |
| 25.02.2026 | 21,55 | 22,15 | 21,50 | 21,60 | 0,23% | - |
| 24.02.2026 | 21,15 | 21,75 | 20,60 | 21,55 | 2,13% | - |
| 23.02.2026 | 21,85 | 21,95 | 20,90 | 21,10 | -1,63% | - |
| 20.02.2026 | 22,30 | 22,55 | 21,45 | 21,45 | -3,81% | - |
| 19.02.2026 | 22,85 | 23,35 | 22,10 | 22,30 | -2,19% | - |
| 18.02.2026 | 22,20 | 23,05 | 21,85 | 22,80 | 3,17% | 132,00 |
| 17.02.2026 | 21,20 | 22,20 | 20,60 | 22,10 | 4,00% | - |
| 16.02.2026 | 22,00 | 22,00 | 21,05 | 21,25 | 3,16% | 1.782,00 |
| 13.02.2026 | 20,45 | 20,90 | 20,45 | 20,60 | 0,49% | - |
| 12.02.2026 | 19,68 | 21,00 | 19,64 | 20,50 | 4,38% | - |
| 11.02.2026 | 20,90 | 21,60 | 19,56 | 19,64 | -5,80% | - |
| 10.02.2026 | 19,16 | 21,10 | 19,10 | 20,85 | 8,71% | 500,00 |
| 09.02.2026 | 17,82 | 19,32 | 17,82 | 19,18 | 7,51% | - |
| 06.02.2026 | 17,98 | 18,00 | 17,58 | 17,84 | -0,56% | - |
| 05.02.2026 | 18,06 | 18,22 | 17,70 | 17,94 | -0,44% | - |
| 04.02.2026 | 18,08 | 18,60 | 17,96 | 18,02 | -0,11% | - |
| 03.02.2026 | 17,70 | 18,18 | 17,52 | 18,04 | 2,15% | - |
| 02.02.2026 | 17,02 | 17,94 | 17,02 | 17,66 | 2,91% | - |
| 30.01.2026 | 17,88 | 18,16 | 17,14 | 17,16 | -4,45% | - |
| 29.01.2026 | 18,12 | 18,40 | 17,84 | 17,96 | -0,55% | 280,00 |
| 28.01.2026 | 18,38 | 18,88 | 18,04 | 18,06 | -0,66% | - |
| 27.01.2026 | 18,06 | 18,72 | 17,90 | 18,18 | 1,00% | - |
| 26.01.2026 | 17,78 | 18,02 | 17,36 | 18,00 | 1,12% | 55,00 |
| 23.01.2026 | 17,98 | 18,22 | 17,66 | 17,80 | -1,00% | - |
| 22.01.2026 | 17,50 | 18,12 | 17,24 | 17,98 | 2,63% | - |
| 21.01.2026 | 17,64 | 17,68 | 17,12 | 17,52 | -0,23% | 1.074,00 |
| 20.01.2026 | 17,62 | 17,82 | 17,32 | 17,56 | -1,01% | - |
| 19.01.2026 | 17,66 | 18,06 | 17,66 | 17,74 | -3,27% | - |
| 16.01.2026 | 18,20 | 18,42 | 17,54 | 18,34 | 1,10% | - |
| 15.01.2026 | 18,26 | 18,76 | 17,98 | 18,14 | -0,22% | 2,00 |
| 14.01.2026 | 17,72 | 18,28 | 17,64 | 18,18 | 4,48% | - |
| 13.01.2026 | 17,00 | 18,06 | 16,94 | 17,40 | 2,23% | 64,00 |
| 12.01.2026 | 17,64 | 17,74 | 16,80 | 17,02 | -5,23% | 1.392,00 |
| 09.01.2026 | 17,30 | 17,96 | 17,08 | 17,96 | 3,82% | - |
| 08.01.2026 | 18,02 | 18,26 | 17,24 | 17,30 | -4,21% | - |
| 07.01.2026 | 17,10 | 18,28 | 16,70 | 18,06 | 5,61% | - |
| 06.01.2026 | 18,06 | 18,06 | 16,90 | 17,10 | -5,11% | 280,00 |
| 05.01.2026 | 18,68 | 18,86 | 17,92 | 18,02 | -4,25% | - |
| 02.01.2026 | 19,32 | 19,88 | 18,76 | 18,82 | -1,47% | 1.240,00 |
| 30.12.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,74% | - |
| 29.12.2025 | 18,96 | 18,96 | 18,96 | 18,96 | -0,94% | - |
| 23.12.2025 | 19,14 | 19,14 | 19,14 | 19,14 | 3,13% | - |
| 22.12.2025 | 18,56 | 18,56 | 18,56 | 18,56 | 0,43% | - |
| 19.12.2025 | 18,48 | 18,48 | 18,48 | 18,48 | 1,09% | - |
| 18.12.2025 | 18,28 | 18,28 | 18,28 | 18,28 | -0,54% | - |
| 17.12.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -1,08% | - |
| 16.12.2025 | 18,58 | 18,58 | 18,58 | 18,58 | -4,03% | - |
| 15.12.2025 | 19,36 | 19,36 | 19,36 | 19,36 | -7,59% | - |
| 12.12.2025 | 19,78 | 20,95 | 19,78 | 20,95 | 12,63% | 140,00 |
| 11.12.2025 | 19,18 | 19,18 | 18,60 | 18,60 | 2,54% | 2,00 |
| 10.12.2025 | 18,14 | 18,14 | 18,14 | 18,14 | 0,00% | - |
| 09.12.2025 | 18,00 | 18,14 | 17,66 | 18,14 | 0,89% | 5,00 |
| 08.12.2025 | 18,30 | 18,30 | 17,60 | 17,98 | -1,86% | 5,00 |
| 05.12.2025 | 18,30 | 18,32 | 18,30 | 18,32 | 0,44% | - |
| 04.12.2025 | 17,34 | 18,24 | 17,34 | 18,24 | 4,47% | - |
| 03.12.2025 | 17,32 | 17,46 | 16,94 | 17,46 | 0,81% | - |
| 02.12.2025 | 17,60 | 17,76 | 16,94 | 17,32 | -1,48% | 56,00 |
| 01.12.2025 | 17,14 | 17,58 | 16,96 | 17,58 | 5,02% | - |
| 28.11.2025 | 17,38 | 17,38 | 16,66 | 16,74 | -2,67% | - |
| 27.11.2025 | 16,86 | 17,42 | 16,86 | 17,20 | 2,63% | - |
| 26.11.2025 | 17,94 | 17,94 | 16,76 | 16,76 | -6,37% | - |
| 25.11.2025 | 18,62 | 18,62 | 17,52 | 17,90 | -3,87% | - |
| 24.11.2025 | 17,94 | 18,62 | 17,56 | 18,62 | 5,68% | 920,00 |
| 21.11.2025 | 17,86 | 17,86 | 17,42 | 17,62 | -2,76% | - |
| 20.11.2025 | 18,36 | 19,24 | 18,00 | 18,12 | 0,00% | - |
| 19.11.2025 | 17,88 | 18,36 | 17,88 | 18,12 | -5,33% | - |
| 18.11.2025 | 19,00 | 19,14 | 19,00 | 19,14 | -1,24% | 300,00 |
| 17.11.2025 | 17,56 | 19,42 | 17,56 | 19,38 | 7,79% | - |
| 14.11.2025 | 17,24 | 17,98 | 17,16 | 17,98 | 0,00% | - |
| 13.11.2025 | 18,20 | 18,24 | 17,78 | 17,98 | -1,64% | - |
| 12.11.2025 | 17,80 | 18,28 | 17,54 | 18,28 | 2,93% | - |
| 11.11.2025 | 18,88 | 18,88 | 17,72 | 17,76 | 9,77% | - |
| 10.11.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -4,82% | - |
| 08.11.2025 | 17,40 | 17,40 | 16,72 | 17,00 | -0,23% | - |
| 06.11.2025 | 16,86 | 17,82 | 16,86 | 17,04 | 1,07% | - |
| 05.11.2025 | 16,76 | 16,90 | 16,76 | 16,86 | 3,56% | 301,00 |
| 04.11.2025 | 15,66 | 16,28 | 15,66 | 16,28 | 3,96% | - |
| 03.11.2025 | 18,62 | 19,10 | 15,66 | 15,66 | -16,88% | 1.650,00 |
| 31.10.2025 | 15,70 | 19,92 | 15,70 | 18,84 | 20,61% | 540,00 |
| 30.10.2025 | 14,92 | 15,62 | 14,92 | 15,62 | 2,36% | - |
| 29.10.2025 | 15,06 | 17,60 | 15,06 | 15,26 | 2,55% | 3.500,00 |
| 28.10.2025 | 13,76 | 14,88 | 13,76 | 14,88 | -12,16% | - |
| 27.10.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -1,51% | 200,00 |
| 24.10.2025 | 17,16 | 17,32 | 15,30 | 17,20 | 1,18% | 5.886,00 |
| 23.10.2025 | 18,98 | 18,98 | 16,96 | 17,00 | -13,53% | - |
| 22.10.2025 | 20,00 | 20,10 | 19,64 | 19,66 | -1,40% | - |
| 21.10.2025 | 21,75 | 21,75 | 19,94 | 19,94 | -13,30% | - |
| 20.10.2025 | 23,90 | 23,90 | 23,00 | 23,00 | 3,37% | 443,00 |
| 17.10.2025 | 23,05 | 23,05 | 22,00 | 22,25 | -5,52% | - |
| 16.10.2025 | 23,15 | 23,85 | 23,15 | 23,55 | 0,00% | - |
| 15.10.2025 | 23,10 | 23,55 | 23,10 | 23,55 | -5,23% | - |
| 14.10.2025 | 23,70 | 24,85 | 22,65 | 24,85 | 13,73% | 100,00 |