1,545€
-3,44%
Echtzeit-Aktienkurs NanoRepro AG
Bid:
Ask:
Aktienkurse zur NanoRepro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,59 | 1,65 | 1,42 | 1,54 | -3,59% | 3.000,00 |
| 24.07.2025 | 1,60 | 1,62 | 1,54 | 1,60 | 0,00% | - |
| 23.07.2025 | 1,62 | 1,62 | 1,56 | 1,60 | 0,63% | - |
| 22.07.2025 | 1,47 | 1,64 | 1,44 | 1,59 | 8,16% | 3.850,00 |
| 21.07.2025 | 1,50 | 1,50 | 1,45 | 1,47 | -1,84% | - |
| 18.07.2025 | 1,52 | 1,54 | 1,44 | 1,50 | -1,48% | - |
| 17.07.2025 | 1,50 | 1,52 | 1,48 | 1,52 | 1,16% | - |
| 16.07.2025 | 1,48 | 1,51 | 1,46 | 1,50 | 1,18% | - |
| 15.07.2025 | 1,44 | 1,49 | 1,41 | 1,49 | 2,06% | - |
| 14.07.2025 | 1,51 | 1,52 | 1,44 | 1,46 | -3,32% | 12.800,00 |
| 11.07.2025 | 1,49 | 1,52 | 1,45 | 1,51 | -0,50% | 400,00 |
| 10.07.2025 | 1,49 | 1,57 | 1,40 | 1,51 | 1,34% | 5.000,00 |
| 09.07.2025 | 1,50 | 1,55 | 1,46 | 1,49 | -0,67% | 200,00 |
| 08.07.2025 | 1,59 | 1,59 | 1,43 | 1,50 | -5,35% | 200,00 |
| 07.07.2025 | 1,59 | 1,59 | 1,54 | 1,59 | 3,08% | - |
| 04.07.2025 | 1,52 | 1,64 | 1,52 | 1,54 | 1,65% | - |
| 03.07.2025 | 1,50 | 1,56 | 1,49 | 1,52 | 0,83% | - |
| 02.07.2025 | 1,53 | 1,59 | 1,50 | 1,50 | -1,80% | - |
| 01.07.2025 | 1,50 | 1,55 | 1,49 | 1,53 | 1,66% | - |
| 30.06.2025 | 1,65 | 1,65 | 1,41 | 1,51 | -8,79% | - |
| 27.06.2025 | 1,66 | 1,69 | 1,62 | 1,65 | 0,92% | - |
| 26.06.2025 | 1,66 | 1,66 | 1,64 | 1,64 | 0,31% | - |
| 25.06.2025 | 1,68 | 1,68 | 1,63 | 1,63 | -2,54% | - |
| 24.06.2025 | 1,67 | 1,73 | 1,62 | 1,67 | 1,06% | 150,00 |
| 23.06.2025 | 1,71 | 1,71 | 1,63 | 1,66 | -1,05% | - |
| 20.06.2025 | 1,67 | 1,71 | 1,63 | 1,67 | 0,15% | 135,00 |
| 19.06.2025 | 1,65 | 1,70 | 1,59 | 1,67 | 1,21% | - |
| 18.06.2025 | 1,63 | 1,71 | 1,62 | 1,65 | 1,07% | 599,00 |
| 17.06.2025 | 1,64 | 1,71 | 1,62 | 1,63 | -0,15% | - |
| 16.06.2025 | 1,64 | 1,65 | 1,63 | 1,64 | -0,30% | 960,00 |
| 13.06.2025 | 1,61 | 1,68 | 1,57 | 1,64 | 0,00% | - |
| 12.06.2025 | 1,63 | 1,66 | 1,62 | 1,64 | 0,15% | 1.070,00 |
| 11.06.2025 | 1,62 | 1,67 | 1,59 | 1,64 | 0,92% | - |
| 10.06.2025 | 1,64 | 1,70 | 1,57 | 1,62 | -0,92% | 1.000,00 |
| 09.06.2025 | 1,63 | 1,66 | 1,58 | 1,64 | 0,61% | - |
| 06.06.2025 | 1,69 | 1,70 | 1,61 | 1,63 | -3,84% | 6.077,00 |
| 05.06.2025 | 1,71 | 1,76 | 1,63 | 1,69 | -1,17% | 3.420,00 |
| 04.06.2025 | 1,56 | 1,78 | 1,55 | 1,71 | 9,95% | 21.233,00 |
| 03.06.2025 | 1,40 | 1,75 | 1,38 | 1,56 | 11,45% | 13.978,00 |
| 02.06.2025 | 1,42 | 1,46 | 1,36 | 1,40 | -2,10% | 3.552,00 |
| 30.05.2025 | 1,38 | 1,44 | 1,38 | 1,43 | 3,63% | 17.640,00 |
| 29.05.2025 | 1,38 | 1,40 | 1,30 | 1,38 | -0,18% | 15.697,00 |
| 28.05.2025 | 1,33 | 1,39 | 1,27 | 1,38 | 3,37% | 20.000,00 |
| 27.05.2025 | 1,30 | 1,37 | 1,30 | 1,34 | 2,30% | - |
| 26.05.2025 | 1,32 | 1,35 | 1,29 | 1,31 | 0,00% | 199,00 |
| 23.05.2025 | 1,29 | 1,34 | 1,29 | 1,31 | 0,58% | - |
| 22.05.2025 | 1,27 | 1,34 | 1,19 | 1,30 | 1,76% | - |
| 21.05.2025 | 1,26 | 1,33 | 1,23 | 1,28 | -0,39% | 6.650,00 |
| 20.05.2025 | 1,31 | 1,32 | 1,23 | 1,28 | -2,66% | 6.000,00 |
| 19.05.2025 | 1,31 | 1,38 | 1,24 | 1,32 | 0,38% | 6.614,00 |
| 16.05.2025 | 1,34 | 1,40 | 1,23 | 1,31 | -1,87% | 600,00 |
| 15.05.2025 | 1,39 | 1,44 | 1,26 | 1,34 | -4,13% | - |
| 14.05.2025 | 1,37 | 1,40 | 1,30 | 1,39 | 1,83% | - |
| 13.05.2025 | 1,41 | 1,44 | 1,37 | 1,37 | -2,67% | - |
| 12.05.2025 | 1,45 | 1,46 | 1,35 | 1,41 | -2,60% | 1.000,00 |
| 09.05.2025 | 1,44 | 1,44 | 1,41 | 1,44 | 0,52% | - |
| 08.05.2025 | 1,44 | 1,44 | 1,41 | 1,44 | 0,00% | 1.400,00 |
| 07.05.2025 | 1,46 | 1,49 | 1,38 | 1,44 | -0,69% | - |
| 06.05.2025 | 1,44 | 1,45 | 1,36 | 1,45 | 0,35% | - |
| 05.05.2025 | 1,42 | 1,50 | 1,38 | 1,44 | 1,77% | - |
| 02.05.2025 | 1,39 | 1,49 | 1,38 | 1,42 | 2,17% | 10,00 |
| 30.04.2025 | 1,43 | 1,44 | 1,39 | 1,39 | -2,64% | 4.000,00 |
| 29.04.2025 | 1,32 | 1,43 | 1,31 | 1,42 | 7,36% | 14.663,00 |
| 28.04.2025 | 1,34 | 1,34 | 1,29 | 1,33 | -0,93% | - |
| 25.04.2025 | 1,34 | 1,35 | 1,29 | 1,34 | 0,00% | 357,00 |
| 24.04.2025 | 1,34 | 1,34 | 1,31 | 1,34 | 0,19% | 10,00 |
| 23.04.2025 | 1,33 | 1,38 | 1,33 | 1,34 | 0,19% | - |
| 22.04.2025 | 1,35 | 1,38 | 1,33 | 1,33 | -1,30% | - |
| 17.04.2025 | 1,32 | 1,38 | 1,31 | 1,35 | 3,45% | - |
| 16.04.2025 | 1,41 | 1,41 | 1,25 | 1,31 | -7,61% | 1.300,00 |
| 15.04.2025 | 1,42 | 1,42 | 1,37 | 1,41 | -1,74% | - |
| 14.04.2025 | 1,42 | 1,44 | 1,37 | 1,44 | 2,50% | - |
| 11.04.2025 | 1,44 | 1,45 | 1,36 | 1,40 | -2,77% | - |
| 10.04.2025 | 1,37 | 1,47 | 1,36 | 1,44 | 5,29% | 2.920,00 |
| 09.04.2025 | 1,41 | 1,42 | 1,34 | 1,37 | -3,18% | 500,00 |
| 08.04.2025 | 1,40 | 1,45 | 1,37 | 1,42 | 0,89% | - |
| 07.04.2025 | 1,44 | 1,47 | 1,36 | 1,40 | -3,11% | 1.000,00 |
| 04.04.2025 | 1,45 | 1,49 | 1,41 | 1,45 | -0,52% | 1.000,00 |
| 03.04.2025 | 1,46 | 1,54 | 1,43 | 1,46 | -2,35% | 1.000,00 |
| 02.04.2025 | 1,53 | 1,53 | 1,48 | 1,49 | -3,87% | 40,00 |
| 01.04.2025 | 1,50 | 1,56 | 1,48 | 1,55 | 2,99% | 350,00 |
| 31.03.2025 | 1,47 | 1,51 | 1,43 | 1,51 | 2,38% | - |
| 28.03.2025 | 1,43 | 1,52 | 1,42 | 1,47 | 2,44% | 375,00 |
| 27.03.2025 | 1,46 | 1,55 | 1,42 | 1,44 | -1,88% | - |
| 26.03.2025 | 1,47 | 1,51 | 1,43 | 1,46 | -0,17% | - |
| 25.03.2025 | 1,44 | 1,47 | 1,42 | 1,47 | 2,09% | - |
| 24.03.2025 | 1,34 | 1,45 | 1,34 | 1,44 | 7,29% | 1.900,00 |
| 21.03.2025 | 1,28 | 1,39 | 1,27 | 1,34 | 4,49% | 1.300,00 |
| 20.03.2025 | 1,32 | 1,32 | 1,27 | 1,28 | -3,03% | - |
| 19.03.2025 | 1,30 | 1,32 | 1,25 | 1,32 | 1,54% | - |
| 18.03.2025 | 1,27 | 1,31 | 1,25 | 1,30 | 2,56% | 8.032,00 |
| 17.03.2025 | 1,27 | 1,30 | 1,24 | 1,27 | 0,40% | 8.097,00 |
| 14.03.2025 | 1,26 | 1,29 | 1,24 | 1,26 | 0,20% | 5.000,00 |
| 13.03.2025 | 1,29 | 1,33 | 1,24 | 1,26 | -1,95% | 300,00 |
| 12.03.2025 | 1,30 | 1,33 | 1,29 | 1,29 | -0,77% | 6.269,00 |
| 11.03.2025 | 1,31 | 1,34 | 1,28 | 1,30 | -0,77% | 96,00 |
| 10.03.2025 | 1,36 | 1,39 | 1,30 | 1,31 | -4,04% | - |
| 07.03.2025 | 1,33 | 1,36 | 1,32 | 1,36 | 2,26% | 600,00 |
| 06.03.2025 | 1,35 | 1,41 | 1,32 | 1,33 | -1,48% | - |
| 05.03.2025 | 1,35 | 1,37 | 1,34 | 1,35 | 0,93% | 500,00 |