11,200€
-0,67%
Echtzeit-Aktienkurs Nabaltec AG
Bid:
Ask:
Aktienkurse zur Nabaltec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 11,30 | 11,65 | 11,08 | 11,20 | -0,67% | 1.456,00 |
| 01.10.2026 | 11,20 | 11,60 | 11,18 | 11,28 | 1,12% | 5.900,00 |
| 30.09.2026 | 11,25 | 11,95 | 11,08 | 11,15 | -2,19% | 6.863,00 |
| 29.09.2026 | 11,25 | 11,90 | 11,15 | 11,40 | 0,88% | 1.114,00 |
| 28.09.2026 | 11,28 | 11,43 | 11,18 | 11,30 | 0,00% | 8.780,00 |
| 25.09.2026 | 11,35 | 11,90 | 11,23 | 11,30 | -0,88% | 36,00 |
| 24.09.2026 | 11,33 | 11,73 | 11,30 | 11,40 | 0,66% | - |
| 23.09.2026 | 12,08 | 12,18 | 11,23 | 11,33 | -7,55% | 4.949,00 |
| 22.09.2026 | 11,60 | 12,25 | 11,58 | 12,25 | 5,38% | - |
| 21.09.2026 | 11,80 | 11,83 | 11,58 | 11,63 | -2,31% | 2.184,00 |
| 18.09.2026 | 12,00 | 12,10 | 11,80 | 11,90 | -1,24% | 243,00 |
| 17.09.2026 | 11,98 | 12,13 | 11,75 | 12,05 | 1,47% | - |
| 16.09.2026 | 11,90 | 12,10 | 11,88 | 11,88 | -0,42% | - |
| 15.09.2026 | 12,00 | 12,13 | 11,80 | 11,93 | -1,04% | 645,00 |
| 14.09.2026 | 12,13 | 12,25 | 11,83 | 12,05 | -0,21% | 868,00 |
| 11.09.2026 | 12,25 | 12,40 | 12,00 | 12,08 | -1,83% | 4.500,00 |
| 10.09.2026 | 12,40 | 12,53 | 12,25 | 12,30 | -1,99% | 1.850,00 |
| 09.09.2026 | 12,38 | 12,55 | 12,35 | 12,55 | 1,21% | 83,00 |
| 08.09.2026 | 12,30 | 12,70 | 12,28 | 12,40 | 0,61% | 1.240,00 |
| 07.09.2026 | 12,60 | 12,73 | 12,30 | 12,33 | -1,99% | 1.513,00 |
| 04.09.2026 | 12,70 | 12,70 | 12,50 | 12,58 | -0,20% | - |
| 03.09.2026 | 12,70 | 12,73 | 12,60 | 12,60 | 0,00% | 25,00 |
| 02.09.2026 | 12,80 | 12,80 | 12,58 | 12,60 | -1,56% | 2.750,00 |
| 01.09.2026 | 12,90 | 12,90 | 12,68 | 12,80 | -0,39% | 2.040,00 |
| 31.08.2026 | 12,80 | 12,93 | 12,78 | 12,85 | 0,00% | 84,00 |
| 28.08.2026 | 12,65 | 12,98 | 12,65 | 12,85 | 0,59% | 2.922,00 |
| 27.08.2026 | 12,65 | 12,93 | 12,65 | 12,78 | 0,20% | 270,00 |
| 26.08.2026 | 12,85 | 12,93 | 12,70 | 12,75 | -1,16% | 4.076,00 |
| 25.08.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 1,00 |
| 24.08.2026 | 12,85 | 13,08 | 12,55 | 12,90 | 1,18% | 15,00 |
| 21.08.2026 | 12,80 | 12,98 | 12,70 | 12,75 | -1,16% | 4.560,00 |
| 20.08.2026 | 13,00 | 13,05 | 12,90 | 12,90 | -1,53% | - |
| 19.08.2026 | 13,28 | 13,38 | 12,95 | 13,10 | 21,02% | 1.216,00 |
| 05.05.2026 | 10,70 | 10,85 | 10,68 | 10,83 | 1,17% | 2.109,00 |
| 04.05.2026 | 10,78 | 10,78 | 10,65 | 10,70 | -0,93% | 5.444,00 |
| 30.04.2026 | 10,68 | 10,83 | 10,60 | 10,80 | 1,41% | 1.344,00 |
| 29.04.2026 | 10,70 | 10,83 | 10,63 | 10,65 | -0,47% | 2.808,00 |
| 28.04.2026 | 10,95 | 10,95 | 10,63 | 10,70 | -0,70% | 4.500,00 |
| 27.04.2026 | 10,80 | 10,85 | 10,75 | 10,78 | -0,46% | 2.413,00 |
| 24.04.2026 | 10,85 | 10,93 | 10,80 | 10,83 | -0,69% | 550,00 |
| 23.04.2026 | 10,90 | 10,98 | 10,78 | 10,90 | -0,68% | 6.597,00 |
| 22.04.2026 | 11,25 | 11,33 | 10,78 | 10,98 | -1,79% | 2.023,00 |
| 21.04.2026 | 10,70 | 11,18 | 10,70 | 11,18 | 3,47% | 2.846,00 |
| 20.04.2026 | 10,95 | 10,95 | 10,75 | 10,80 | -1,37% | 1.900,00 |
| 17.04.2026 | 10,50 | 11,00 | 10,50 | 10,95 | 3,30% | 2.962,00 |
| 16.04.2026 | 10,50 | 10,63 | 10,35 | 10,60 | 0,95% | 1.020,00 |
| 15.04.2026 | 10,58 | 10,58 | 10,43 | 10,50 | 0,00% | 1.870,00 |
| 14.04.2026 | 10,60 | 10,60 | 10,40 | 10,50 | -0,94% | 5.073,00 |
| 13.04.2026 | 10,35 | 10,63 | 10,35 | 10,60 | 2,17% | 100,00 |
| 10.04.2026 | 10,40 | 10,45 | 10,35 | 10,38 | -0,95% | - |
| 09.04.2026 | 10,45 | 10,55 | 10,33 | 10,48 | 0,96% | 1.932,00 |
| 08.04.2026 | 10,38 | 10,70 | 10,38 | 10,38 | 0,00% | 6.008,00 |
| 07.04.2026 | 10,23 | 10,68 | 10,20 | 10,38 | 0,73% | 561,00 |
| 02.04.2026 | 10,38 | 10,45 | 10,23 | 10,30 | -0,72% | 238,00 |
| 01.04.2026 | 10,38 | 10,53 | 10,25 | 10,38 | 0,97% | - |
| 31.03.2026 | 10,25 | 10,40 | 10,18 | 10,28 | 1,73% | 100,00 |
| 30.03.2026 | 10,30 | 10,33 | 10,10 | 10,10 | -1,70% | 2.744,00 |
| 27.03.2026 | 10,28 | 10,35 | 10,23 | 10,28 | 0,98% | 1.900,00 |
| 26.03.2026 | 10,40 | 10,63 | 10,13 | 10,18 | -3,10% | 2.388,00 |
| 25.03.2026 | 10,28 | 10,65 | 10,25 | 10,50 | 1,20% | 4.544,00 |
| 24.03.2026 | 10,20 | 10,48 | 10,18 | 10,38 | 0,97% | 3.450,00 |
| 23.03.2026 | 10,35 | 10,50 | 10,13 | 10,28 | -0,72% | 477,00 |
| 20.03.2026 | 10,20 | 10,65 | 10,20 | 10,35 | -1,19% | 6.548,00 |
| 19.03.2026 | 10,63 | 10,70 | 10,33 | 10,48 | -0,48% | 1.060,00 |
| 18.03.2026 | 10,75 | 10,75 | 10,53 | 10,53 | -1,64% | 1.259,00 |
| 17.03.2026 | 10,45 | 10,73 | 10,45 | 10,70 | 1,42% | 513,00 |
| 16.03.2026 | 10,68 | 10,75 | 10,45 | 10,55 | 0,00% | 2.699,00 |
| 13.03.2026 | 10,60 | 10,78 | 10,55 | 10,55 | -0,94% | 1.900,00 |
| 12.03.2026 | 10,63 | 10,68 | 10,50 | 10,65 | 0,71% | 2.462,00 |
| 11.03.2026 | 10,78 | 10,88 | 10,55 | 10,58 | -1,17% | 1.121,00 |
| 10.03.2026 | 10,80 | 10,88 | 10,48 | 10,70 | -1,83% | 1.615,00 |
| 09.03.2026 | 11,10 | 11,13 | 10,25 | 10,90 | -1,13% | 2.191,00 |
| 06.03.2026 | 11,18 | 11,40 | 11,00 | 11,03 | -0,90% | 1.074,00 |
| 05.03.2026 | 12,40 | 12,73 | 10,80 | 11,13 | -10,64% | 5.010,00 |
| 04.03.2026 | 12,23 | 12,53 | 12,05 | 12,45 | 2,68% | 705,00 |
| 03.03.2026 | 12,45 | 12,80 | 11,88 | 12,13 | -3,96% | 2.280,00 |
| 02.03.2026 | 12,53 | 12,75 | 12,45 | 12,63 | 1,00% | 3.291,00 |
| 27.02.2026 | 12,60 | 12,73 | 12,45 | 12,50 | -1,57% | 1.080,00 |
| 26.02.2026 | 12,75 | 12,85 | 12,48 | 12,70 | 0,00% | 16.120,00 |
| 25.02.2026 | 12,15 | 12,88 | 12,15 | 12,70 | 4,74% | 3.236,00 |
| 24.02.2026 | 12,05 | 12,18 | 12,00 | 12,13 | 0,00% | - |
| 23.02.2026 | 12,18 | 12,25 | 11,93 | 12,13 | 0,00% | 4.720,00 |
| 20.02.2026 | 12,23 | 12,28 | 12,08 | 12,13 | -0,41% | 528,00 |
| 19.02.2026 | 12,25 | 12,40 | 12,10 | 12,18 | -1,81% | 9.821,00 |
| 18.02.2026 | 12,38 | 12,68 | 12,35 | 12,40 | -0,20% | 69,00 |
| 17.02.2026 | 12,33 | 12,58 | 12,25 | 12,43 | 1,02% | - |
| 16.02.2026 | 12,30 | 12,63 | 12,15 | 12,30 | -0,20% | 1.617,00 |
| 13.02.2026 | 12,25 | 12,60 | 12,05 | 12,33 | 0,61% | 1.190,00 |
| 12.02.2026 | 12,05 | 12,58 | 12,05 | 12,25 | 1,66% | 2.200,00 |
| 11.02.2026 | 12,83 | 12,88 | 12,03 | 12,05 | -5,49% | 4.482,00 |
| 10.02.2026 | 11,90 | 12,78 | 11,90 | 12,75 | 6,25% | 996,00 |
| 09.02.2026 | 11,93 | 12,15 | 11,90 | 12,00 | 0,63% | 5.216,00 |
| 06.02.2026 | 11,85 | 12,03 | 11,80 | 11,93 | 1,92% | 3.991,00 |
| 05.02.2026 | 11,98 | 11,98 | 11,65 | 11,70 | -2,30% | 2.169,00 |
| 04.02.2026 | 11,78 | 12,03 | 11,58 | 11,98 | 1,05% | 3.950,00 |
| 03.02.2026 | 12,10 | 12,15 | 11,70 | 11,85 | -2,27% | 4.668,00 |
| 02.02.2026 | 12,00 | 12,18 | 11,70 | 12,13 | 0,62% | 1.177,00 |
| 30.01.2026 | 12,13 | 12,28 | 12,03 | 12,05 | 0,00% | 1.509,00 |
| 29.01.2026 | 12,23 | 12,33 | 11,93 | 12,05 | -0,62% | 220,00 |
| 28.01.2026 | 12,35 | 12,40 | 12,05 | 12,13 | -0,82% | 4.800,00 |