34,410€
-0,61%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 35,35 | 35,45 | 34,45 | 34,54 | -1,20% | - |
| 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 |
| 26.06.2026 | 29,22 | 31,93 | 28,04 | 31,02 | 4,76% | 22.052,00 |
| 25.06.2026 | 30,28 | 30,42 | 28,96 | 29,61 | -1,66% | 1.432,00 |
| 24.06.2026 | 31,15 | 32,89 | 29,84 | 30,11 | -3,25% | 7.050,00 |
| 23.06.2026 | 30,90 | 31,50 | 29,14 | 31,12 | 0,78% | 5.700,00 |
| 22.06.2026 | 30,29 | 31,42 | 29,38 | 30,88 | 3,07% | 19.145,00 |
| 19.06.2026 | 30,35 | 31,42 | 29,34 | 29,96 | -1,90% | 7.749,00 |
| 18.06.2026 | 30,55 | 32,13 | 29,71 | 30,54 | 0,96% | 17.769,00 |
| 17.06.2026 | 30,29 | 30,88 | 29,13 | 30,25 | 0,30% | 3.696,00 |
| 16.06.2026 | 31,37 | 32,15 | 29,82 | 30,16 | -4,01% | 8.279,00 |
| 15.06.2026 | 31,05 | 32,90 | 30,71 | 31,42 | 3,05% | 18.530,00 |
| 12.06.2026 | 29,46 | 30,78 | 28,54 | 30,49 | 3,18% | 8.343,00 |
| 11.06.2026 | 28,23 | 29,58 | 27,36 | 29,55 | 5,39% | 18.272,00 |
| 10.06.2026 | 28,88 | 29,64 | 28,04 | 28,04 | -3,14% | 31.554,00 |
| 09.06.2026 | 30,70 | 31,68 | 28,40 | 28,95 | -5,76% | 10.117,00 |
| 08.06.2026 | 29,82 | 30,99 | 29,64 | 30,72 | 2,50% | 9.364,00 |
| 05.06.2026 | 32,16 | 32,22 | 29,87 | 29,97 | -7,04% | 16.730,00 |
| 04.06.2026 | 29,70 | 32,44 | 29,49 | 32,24 | 6,44% | 22.725,00 |
| 03.06.2026 | 31,01 | 31,93 | 29,85 | 30,29 | -1,43% | 24.320,00 |
| 02.06.2026 | 32,83 | 33,77 | 29,89 | 30,73 | -6,37% | 10.129,00 |
| 01.06.2026 | 32,99 | 34,29 | 32,25 | 32,82 | -1,47% | 24.755,00 |
| 29.05.2026 | 33,92 | 35,12 | 32,70 | 33,31 | -0,72% | 10.327,00 |
| 28.05.2026 | 34,35 | 35,31 | 33,25 | 33,55 | -2,87% | 27.482,00 |
| 27.05.2026 | 35,45 | 36,06 | 33,73 | 34,54 | -2,54% | 6.115,00 |
| 26.05.2026 | 36,92 | 37,00 | 35,31 | 35,44 | -3,35% | 14.851,00 |
| 25.05.2026 | 36,86 | 38,84 | 35,80 | 36,67 | 1,44% | 12.860,00 |
| 22.05.2026 | 34,20 | 37,36 | 34,10 | 36,15 | 6,95% | 17.636,00 |
| 21.05.2026 | 34,05 | 34,58 | 33,28 | 33,80 | -10,72% | - |
| 20.05.2026 | 38,69 | 39,91 | 34,85 | 37,86 | -3,15% | 10.623,00 |
| 19.05.2026 | 43,16 | 43,32 | 37,68 | 39,09 | -9,05% | 9.670,00 |
| 18.05.2026 | 47,00 | 50,28 | 41,38 | 42,98 | -2,23% | 5.342,00 |
| 15.05.2026 | 46,24 | 48,42 | 42,65 | 43,96 | -5,97% | 320,00 |
| 14.05.2026 | 44,57 | 47,75 | 42,80 | 46,75 | 5,10% | 1.080,00 |
| 13.05.2026 | 40,97 | 44,55 | 40,41 | 44,48 | 8,99% | 4.834,00 |
| 12.05.2026 | 44,94 | 44,94 | 38,77 | 40,81 | -9,71% | 7.915,00 |
| 11.05.2026 | 40,68 | 47,00 | 38,00 | 45,20 | 20,24% | 19.834,00 |
| 08.05.2026 | 36,06 | 37,72 | 34,25 | 37,59 | 4,68% | 8.850,00 |
| 07.05.2026 | 35,68 | 38,36 | 33,35 | 35,91 | 1,87% | 7.746,00 |
| 06.05.2026 | 29,49 | 35,28 | 29,20 | 35,25 | 20,47% | 4.254,00 |
| 05.05.2026 | 27,11 | 29,64 | 26,56 | 29,26 | 7,81% | 3.386,00 |
| 04.05.2026 | 28,79 | 31,19 | 26,47 | 27,14 | -5,60% | - |
| 30.04.2026 | 27,93 | 28,88 | 27,85 | 28,75 | 2,17% | - |
| 29.04.2026 | 28,32 | 28,93 | 27,71 | 28,14 | -0,46% | - |
| 28.04.2026 | 28,36 | 29,02 | 27,84 | 28,27 | -0,32% | - |
| 27.04.2026 | 27,17 | 28,83 | 25,98 | 28,36 | 0,67% | 11.592,00 |
| 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 |