28,170€
-0,32%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 28,89 | 29,05 | 27,96 | 28,17 | -1,33% | 520,00 |
| 23.04.2026 | 26,63 | 29,06 | 26,55 | 28,55 | 5,62% | - |
| 22.04.2026 | 26,39 | 27,25 | 25,85 | 27,03 | 3,33% | - |
| 21.04.2026 | 27,92 | 28,08 | 25,77 | 26,16 | -6,37% | 1.260,00 |
| 20.04.2026 | 27,63 | 28,76 | 27,45 | 27,94 | -1,41% | - |
| 17.04.2026 | 27,86 | 29,13 | 27,80 | 28,34 | 2,98% | - |
| 16.04.2026 | 27,94 | 28,50 | 27,52 | 27,52 | -1,11% | - |
| 15.04.2026 | 27,80 | 28,55 | 27,31 | 27,83 | -0,18% | - |
| 14.04.2026 | 26,68 | 28,31 | 25,73 | 27,88 | 4,26% | - |
| 13.04.2026 | 24,74 | 26,94 | 24,74 | 26,74 | 5,28% | - |
| 10.04.2026 | 25,53 | 26,85 | 25,07 | 25,40 | 0,28% | - |
| 09.04.2026 | 25,79 | 26,23 | 24,19 | 25,33 | -2,28% | - |
| 08.04.2026 | 26,98 | 27,38 | 25,60 | 25,92 | -0,65% | - |
| 07.04.2026 | 27,86 | 27,94 | 25,17 | 26,09 | -4,95% | - |
| 02.04.2026 | 27,18 | 31,25 | 26,25 | 27,45 | -2,14% | 14.950,00 |
| 01.04.2026 | 26,33 | 33,25 | 26,33 | 28,05 | 6,86% | 7.700,00 |
| 31.03.2026 | 27,48 | 27,53 | 25,80 | 26,25 | -3,85% | 2.079,00 |
| 30.03.2026 | 25,88 | 27,45 | 25,55 | 27,30 | 5,41% | - |
| 27.03.2026 | 27,33 | 27,38 | 25,83 | 25,90 | -4,16% | - |
| 26.03.2026 | 26,28 | 27,48 | 25,70 | 27,03 | 2,76% | - |
| 25.03.2026 | 26,43 | 29,80 | 26,05 | 26,30 | 2,43% | 6.900,00 |
| 24.03.2026 | 25,68 | 26,40 | 25,05 | 25,68 | -0,87% | - |
| 23.03.2026 | 25,25 | 26,53 | 24,35 | 25,90 | 0,88% | - |
| 20.03.2026 | 27,48 | 27,85 | 25,48 | 25,68 | -6,72% | - |
| 19.03.2026 | 27,78 | 27,95 | 27,05 | 27,53 | -0,99% | - |
| 18.03.2026 | 28,40 | 29,00 | 27,70 | 27,80 | -1,16% | - |
| 17.03.2026 | 29,18 | 29,93 | 27,65 | 28,13 | -4,26% | - |
| 16.03.2026 | 29,10 | 30,45 | 28,65 | 29,38 | 1,64% | 250,00 |
| 13.03.2026 | 27,28 | 31,10 | 27,13 | 28,90 | 5,96% | 5.184,00 |
| 12.03.2026 | 29,25 | 31,25 | 27,10 | 27,28 | -4,38% | 80.277,00 |
| 11.03.2026 | 32,35 | 33,85 | 28,28 | 28,53 | -11,55% | 5.090,00 |
| 10.03.2026 | 34,23 | 35,20 | 32,18 | 32,25 | -3,15% | - |
| 09.03.2026 | 28,05 | 35,25 | 27,55 | 33,30 | 15,22% | 3.900,00 |
| 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% | - |