29,000€
1,26%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 28,94 | 29,01 | 28,94 | 28,97 | 0,17% | - |
| 12.11.2026 | 29,13 | 30,82 | 28,05 | 28,92 | -0,72% | 22.968,00 |
| 11.11.2026 | 29,02 | 29,30 | 28,06 | 29,13 | 0,62% | 5.957,00 |
| 10.11.2026 | 28,72 | 30,44 | 28,49 | 28,95 | 0,98% | 6.495,00 |
| 09.11.2026 | 27,40 | 28,87 | 26,55 | 28,67 | 5,02% | 17.712,00 |
| 06.11.2026 | 27,01 | 27,36 | 25,83 | 27,30 | 1,19% | 18.155,00 |
| 05.11.2026 | 26,93 | 28,04 | 26,17 | 26,98 | -0,15% | 20.197,00 |
| 04.11.2026 | 25,57 | 27,06 | 25,09 | 27,02 | 6,00% | 17.662,00 |
| 03.11.2026 | 24,98 | 26,52 | 24,17 | 25,49 | 1,23% | 30.197,00 |
| 02.11.2026 | 27,70 | 27,85 | 25,08 | 25,18 | -8,70% | 25.890,00 |
| 30.10.2026 | 30,21 | 30,51 | 26,14 | 27,58 | -8,92% | 34.856,00 |
| 29.10.2026 | 29,75 | 30,63 | 28,93 | 30,28 | 3,13% | 50.177,00 |
| 28.10.2026 | 30,76 | 31,28 | 29,20 | 29,36 | -4,74% | 25.720,00 |
| 27.10.2026 | 28,52 | 30,92 | 27,84 | 30,82 | 7,80% | 48.000,00 |
| 26.10.2026 | 25,82 | 28,70 | 25,66 | 28,59 | 11,55% | 41.800,00 |
| 23.10.2026 | 26,52 | 26,73 | 25,07 | 25,63 | -4,97% | 41.564,00 |
| 22.10.2026 | 23,81 | 26,97 | 22,50 | 26,97 | 12,38% | 65.365,00 |
| 21.10.2026 | 20,98 | 24,22 | 20,25 | 24,00 | 14,50% | 71.328,00 |
| 20.10.2026 | 18,89 | 21,35 | 18,49 | 20,96 | 11,91% | 114.366,00 |
| 19.10.2026 | 19,07 | 19,24 | 18,49 | 18,73 | -1,32% | 101.960,00 |
| 16.10.2026 | 19,88 | 20,98 | 18,93 | 18,98 | -4,26% | 60.032,00 |
| 15.10.2026 | 19,38 | 19,98 | 19,08 | 19,83 | 1,80% | 9.671,00 |
| 14.10.2026 | 19,48 | 19,96 | 19,21 | 19,48 | -0,18% | 26.065,00 |
| 13.10.2026 | 20,88 | 21,15 | 19,49 | 19,51 | -6,61% | 21.103,00 |
| 12.10.2026 | 21,58 | 21,58 | 20,88 | 20,89 | -2,02% | 9.268,00 |
| 09.10.2026 | 20,71 | 22,56 | 20,58 | 21,32 | 3,55% | 31.187,00 |
| 08.10.2026 | 22,28 | 22,34 | 20,26 | 20,59 | -7,96% | 43.621,00 |
| 07.10.2026 | 22,20 | 22,63 | 21,12 | 22,37 | 0,68% | 48.273,00 |
| 06.10.2026 | 22,55 | 23,25 | 21,57 | 22,22 | -1,46% | 14.627,00 |
| 05.10.2026 | 22,93 | 33,79 | 21,90 | 22,55 | -2,08% | 53.644,00 |
| 02.10.2026 | 24,97 | 25,23 | 21,76 | 23,03 | -7,58% | 29.240,00 |
| 01.10.2026 | 27,56 | 27,60 | 24,86 | 24,92 | -9,41% | 96.422,00 |
| 30.09.2026 | 27,74 | 27,95 | 27,24 | 27,51 | -0,43% | 6.024,00 |
| 29.09.2026 | 27,96 | 28,90 | 27,30 | 27,63 | -1,50% | 43.803,00 |
| 28.09.2026 | 28,61 | 28,94 | 27,09 | 28,05 | -2,43% | 21.902,00 |
| 25.09.2026 | 28,84 | 29,51 | 27,16 | 28,75 | -0,38% | 43.425,00 |
| 24.09.2026 | 30,06 | 30,39 | 27,89 | 28,86 | -4,44% | 48.123,00 |
| 23.09.2026 | 30,33 | 31,45 | 29,54 | 30,20 | -0,43% | 10.723,00 |
| 22.09.2026 | 30,06 | 30,46 | 29,25 | 30,33 | 0,86% | 21.178,00 |
| 21.09.2026 | 29,65 | 30,11 | 28,34 | 30,07 | 2,11% | 12.720,00 |
| 18.09.2026 | 30,45 | 31,25 | 27,60 | 29,45 | -3,25% | 3.577,00 |
| 17.09.2026 | 29,94 | 30,71 | 29,92 | 30,44 | 1,98% | 15.390,00 |
| 16.09.2026 | 30,27 | 30,29 | 29,14 | 29,85 | -0,43% | 17.157,00 |
| 15.09.2026 | 30,82 | 31,70 | 29,98 | 29,98 | -2,76% | 10.005,00 |
| 14.09.2026 | 31,42 | 31,87 | 28,39 | 30,83 | -2,22% | 36.841,00 |
| 11.09.2026 | 31,85 | 32,64 | 30,77 | 31,53 | -0,54% | 3.898,00 |
| 10.09.2026 | 31,05 | 32,29 | 30,64 | 31,70 | 2,39% | 32.415,00 |
| 09.09.2026 | 32,34 | 32,88 | 30,04 | 30,96 | -4,18% | 45.475,00 |
| 08.09.2026 | 33,07 | 33,77 | 32,30 | 32,31 | -1,55% | 13.762,00 |
| 07.09.2026 | 33,45 | 34,05 | 32,64 | 32,82 | -2,12% | 45.922,00 |
| 04.09.2026 | 34,57 | 34,78 | 33,10 | 33,53 | -3,32% | 46.803,00 |
| 03.09.2026 | 35,76 | 36,76 | 34,11 | 34,68 | -2,72% | 29.829,00 |
| 02.09.2026 | 33,39 | 37,84 | 33,35 | 35,65 | 6,86% | 15.468,00 |
| 01.09.2026 | 34,96 | 35,18 | 33,25 | 33,36 | -4,25% | 26.322,00 |
| 31.08.2026 | 36,20 | 36,71 | 34,75 | 34,84 | -3,73% | 38.901,00 |
| 28.08.2026 | 38,98 | 39,15 | 36,16 | 36,19 | -6,05% | 13.420,00 |
| 27.08.2026 | 35,88 | 38,93 | 34,54 | 38,52 | 2,37% | 40.053,00 |
| 26.08.2026 | 35,58 | 38,27 | 34,03 | 37,63 | 5,85% | 35.797,00 |
| 25.08.2026 | 34,27 | 37,04 | 34,25 | 35,55 | 4,01% | 5.856,00 |
| 24.08.2026 | 37,97 | 38,02 | 33,73 | 34,18 | -9,19% | 23.255,00 |
| 21.08.2026 | 37,39 | 38,24 | 36,61 | 37,64 | 1,18% | 7.348,00 |
| 20.08.2026 | 38,01 | 39,96 | 36,68 | 37,20 | -2,11% | 8.690,00 |
| 19.08.2026 | 35,49 | 38,69 | 34,93 | 38,00 | 6,80% | 9.248,00 |
| 18.08.2026 | 36,00 | 36,18 | 34,22 | 35,58 | -3,71% | 14.306,00 |
| 17.08.2026 | 32,91 | 38,11 | 32,59 | 36,95 | 12,45% | 10.278,00 |
| 14.08.2026 | 33,24 | 35,65 | 32,18 | 32,86 | -0,18% | 4.556,00 |
| 13.08.2026 | 34,63 | 35,19 | 32,68 | 32,92 | -4,88% | 44.602,00 |
| 12.08.2026 | 33,40 | 34,82 | 33,40 | 34,61 | 3,28% | 3.267,00 |
| 11.08.2026 | 31,99 | 34,76 | 31,60 | 33,51 | 4,72% | 12.967,00 |
| 10.08.2026 | 33,46 | 34,02 | 31,94 | 32,00 | -4,56% | 12.054,00 |
| 07.08.2026 | 33,19 | 35,00 | 32,94 | 33,53 | 1,02% | 337,00 |
| 06.08.2026 | 34,07 | 35,37 | 33,15 | 33,19 | -2,41% | 13.386,00 |
| 05.08.2026 | 34,50 | 35,50 | 33,98 | 34,01 | -1,22% | 4.977,00 |
| 04.08.2026 | 33,96 | 34,77 | 33,85 | 34,43 | 1,65% | 35.982,00 |
| 03.08.2026 | 33,79 | 34,36 | 31,99 | 33,87 | 0,89% | 25.007,00 |
| 31.07.2026 | 34,10 | 35,94 | 33,28 | 33,57 | -1,15% | 3.638,00 |
| 30.07.2026 | 32,35 | 34,63 | 32,21 | 33,96 | 5,20% | 1.403,00 |
| 29.07.2026 | 32,06 | 33,84 | 31,17 | 32,28 | 0,40% | 910,00 |
| 28.07.2026 | 35,29 | 35,35 | 32,00 | 32,15 | -8,25% | 15.486,00 |
| 27.07.2026 | 35,35 | 36,03 | 34,35 | 35,04 | 0,23% | 1.228,00 |
| 24.07.2026 | 34,62 | 35,69 | 34,08 | 34,96 | 0,87% | 14.461,00 |
| 23.07.2026 | 34,69 | 35,94 | 33,96 | 34,66 | -0,23% | 14.617,00 |
| 22.07.2026 | 33,96 | 35,02 | 33,34 | 34,74 | 2,12% | 4.028,00 |
| 21.07.2026 | 31,18 | 34,34 | 31,16 | 34,02 | 10,24% | 8.608,00 |
| 20.07.2026 | 33,41 | 34,99 | 30,71 | 30,86 | -6,34% | 6.712,00 |
| 17.07.2026 | 33,12 | 33,67 | 31,15 | 32,95 | -0,69% | 31.553,00 |
| 16.07.2026 | 34,64 | 34,86 | 32,75 | 33,18 | -3,77% | 30.405,00 |
| 15.07.2026 | 35,88 | 36,54 | 34,03 | 34,48 | -3,39% | 8.906,00 |
| 14.07.2026 | 34,77 | 37,44 | 34,04 | 35,69 | 2,71% | 22.490,00 |
| 13.07.2026 | 36,45 | 36,45 | 34,07 | 34,75 | -2,96% | 9.687,00 |
| 10.07.2026 | 34,02 | 39,25 | 33,87 | 35,81 | 5,05% | 26.134,00 |
| 09.07.2026 | 33,77 | 34,30 | 33,27 | 34,09 | 1,28% | 6.218,00 |
| 08.07.2026 | 32,97 | 34,51 | 32,19 | 33,66 | 1,63% | 33.884,00 |
| 07.07.2026 | 35,83 | 36,21 | 32,18 | 33,12 | -7,74% | 22.101,00 |
| 06.07.2026 | 35,08 | 36,31 | 33,81 | 35,90 | 2,87% | 8.190,00 |
| 03.07.2026 | 34,06 | 35,23 | 32,49 | 34,90 | 2,89% | 11.326,00 |
| 02.07.2026 | 33,98 | 34,13 | 32,18 | 33,92 | -0,26% | 17.701,00 |
| 01.07.2026 | 32,60 | 34,03 | 31,74 | 34,01 | 4,23% | 12.151,00 |
| 30.06.2026 | 31,33 | 32,96 | 30,88 | 32,63 | 4,32% | 26.601,00 |
| 29.06.2026 | 31,19 | 31,88 | 30,34 | 31,28 | 0,84% | 12.315,00 |