1,300€
-3,17%
Echtzeit-Aktienkurs NanoRepro AG
Bid:
Ask:
Aktienkurse zur NanoRepro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 1,34 | 1,37 | 1,30 | 1,30 | -3,17% | 900,00 |
| 05.02.2025 | 1,37 | 1,39 | 1,34 | 1,34 | -1,65% | 50,00 |
| 04.02.2025 | 1,36 | 1,39 | 1,34 | 1,37 | 0,37% | - |
| 03.02.2025 | 1,33 | 1,39 | 1,33 | 1,36 | 0,74% | 146,00 |
| 31.01.2025 | 1,35 | 1,39 | 1,35 | 1,35 | -0,18% | 2.355,00 |
| 30.01.2025 | 1,37 | 1,40 | 1,35 | 1,35 | -2,35% | 140,00 |
| 29.01.2025 | 1,37 | 1,41 | 1,36 | 1,39 | 1,47% | 1.400,00 |
| 28.01.2025 | 1,41 | 1,42 | 1,36 | 1,37 | -3,36% | - |
| 27.01.2025 | 1,45 | 1,45 | 1,39 | 1,41 | -2,59% | 200,00 |
| 24.01.2025 | 1,40 | 1,45 | 1,39 | 1,45 | 3,57% | 5.000,00 |
| 23.01.2025 | 1,39 | 1,45 | 1,39 | 1,40 | 1,08% | - |
| 22.01.2025 | 1,39 | 1,45 | 1,39 | 1,39 | -0,36% | - |
| 21.01.2025 | 1,41 | 1,44 | 1,38 | 1,39 | -1,07% | - |
| 20.01.2025 | 1,43 | 1,50 | 1,40 | 1,41 | -1,92% | - |
| 17.01.2025 | 1,45 | 1,52 | 1,42 | 1,43 | -0,52% | - |
| 16.01.2025 | 1,42 | 1,52 | 1,39 | 1,44 | 1,77% | 1.400,00 |
| 15.01.2025 | 1,44 | 1,47 | 1,41 | 1,42 | -1,39% | 1.000,00 |
| 14.01.2025 | 1,44 | 1,49 | 1,42 | 1,44 | -0,35% | 1.406,00 |
| 13.01.2025 | 1,39 | 1,54 | 1,38 | 1,44 | 3,78% | - |
| 10.01.2025 | 1,41 | 1,48 | 1,39 | 1,39 | -1,60% | 2.200,00 |
| 09.01.2025 | 1,42 | 1,50 | 1,41 | 1,41 | -0,88% | 25,00 |
| 08.01.2025 | 1,42 | 1,51 | 1,41 | 1,42 | 0,53% | - |
| 07.01.2025 | 1,41 | 1,48 | 1,40 | 1,42 | 0,35% | 5.000,00 |
| 06.01.2025 | 1,41 | 1,44 | 1,41 | 1,41 | 0,00% | 4.000,00 |
| 03.01.2025 | 1,36 | 1,43 | 1,35 | 1,41 | 4,25% | 670,00 |
| 02.01.2025 | 1,35 | 1,48 | 1,31 | 1,35 | 0,56% | 370,00 |
| 30.12.2024 | 1,33 | 1,52 | 1,28 | 1,35 | -0,19% | - |
| 27.12.2024 | 1,32 | 1,43 | 1,28 | 1,35 | 2,47% | 750,00 |
| 23.12.2024 | 1,30 | 1,37 | 1,29 | 1,32 | 1,35% | 40,00 |
| 20.12.2024 | 1,30 | 1,33 | 1,27 | 1,30 | -0,38% | 80,00 |
| 19.12.2024 | 1,31 | 1,34 | 1,30 | 1,30 | -0,76% | 5.503,00 |
| 18.12.2024 | 1,31 | 1,38 | 1,31 | 1,31 | 0,00% | 3.083,00 |
| 17.12.2024 | 1,34 | 1,39 | 1,31 | 1,31 | -1,69% | 2.500,00 |
| 16.12.2024 | 1,41 | 1,44 | 1,34 | 1,34 | -5,15% | - |
| 13.12.2024 | 1,38 | 1,42 | 1,33 | 1,41 | 2,18% | 500,00 |
| 12.12.2024 | 1,38 | 1,39 | 1,33 | 1,38 | -0,18% | - |
| 11.12.2024 | 1,42 | 1,42 | 1,31 | 1,38 | -2,65% | 2.854,00 |
| 10.12.2024 | 1,41 | 1,48 | 1,33 | 1,42 | 0,71% | - |
| 09.12.2024 | 1,46 | 1,48 | 1,40 | 1,41 | -3,76% | - |
| 06.12.2024 | 1,49 | 1,50 | 1,46 | 1,46 | -1,68% | 250,00 |
| 05.12.2024 | 1,45 | 1,53 | 1,44 | 1,49 | 2,94% | 1.000,00 |
| 04.12.2024 | 1,48 | 1,50 | 1,44 | 1,45 | -2,36% | - |
| 03.12.2024 | 1,43 | 1,54 | 1,41 | 1,48 | 3,32% | - |
| 02.12.2024 | 1,46 | 1,49 | 1,39 | 1,43 | -2,22% | 200,00 |
| 29.11.2024 | 1,49 | 1,53 | 1,45 | 1,47 | -1,84% | 500,00 |
| 28.11.2024 | 1,55 | 1,58 | 1,46 | 1,49 | -3,71% | 12.174,00 |
| 27.11.2024 | 1,56 | 1,59 | 1,55 | 1,55 | -0,48% | - |
| 26.11.2024 | 1,53 | 1,58 | 1,50 | 1,56 | 1,80% | - |
| 25.11.2024 | 1,55 | 1,57 | 1,40 | 1,53 | -1,29% | 350,00 |
| 22.11.2024 | 1,60 | 1,60 | 1,54 | 1,55 | -2,82% | 1.000,00 |
| 21.11.2024 | 1,54 | 1,60 | 1,54 | 1,60 | 3,74% | - |
| 20.11.2024 | 1,60 | 1,61 | 1,53 | 1,54 | -4,06% | - |
| 19.11.2024 | 1,55 | 1,60 | 1,51 | 1,60 | 3,55% | - |
| 18.11.2024 | 1,55 | 1,56 | 1,54 | 1,55 | 0,16% | - |
| 15.11.2024 | 1,51 | 1,55 | 1,44 | 1,55 | 2,15% | - |
| 14.11.2024 | 1,50 | 1,52 | 1,46 | 1,51 | 1,00% | 60,00 |
| 13.11.2024 | 1,55 | 1,55 | 1,43 | 1,50 | -3,07% | 747,00 |
| 12.11.2024 | 1,64 | 1,64 | 1,50 | 1,55 | -5,94% | 157,00 |
| 11.11.2024 | 1,64 | 1,66 | 1,49 | 1,64 | 0,15% | 104,00 |
| 08.11.2024 | 1,63 | 1,65 | 1,60 | 1,64 | 0,77% | - |
| 07.11.2024 | 1,62 | 1,65 | 1,59 | 1,63 | 0,46% | 410,00 |
| 06.11.2024 | 1,67 | 1,70 | 1,61 | 1,62 | -3,71% | 1.000,00 |
| 05.11.2024 | 1,72 | 1,72 | 1,65 | 1,68 | -2,04% | - |
| 04.11.2024 | 1,68 | 1,72 | 1,68 | 1,72 | 2,23% | 25,00 |
| 01.11.2024 | 1,68 | 1,72 | 1,64 | 1,68 | 0,15% | 90,00 |
| 31.10.2024 | 1,72 | 1,72 | 1,66 | 1,68 | -2,19% | - |
| 30.10.2024 | 1,74 | 1,74 | 1,71 | 1,72 | -1,15% | - |
| 29.10.2024 | 1,73 | 1,75 | 1,69 | 1,74 | 0,58% | - |
| 28.10.2024 | 1,75 | 1,77 | 1,71 | 1,73 | -1,43% | 100,00 |
| 25.10.2024 | 1,74 | 1,76 | 1,71 | 1,75 | 0,72% | - |
| 24.10.2024 | 1,76 | 1,76 | 1,74 | 1,74 | -1,28% | 3.000,00 |
| 23.10.2024 | 1,76 | 1,77 | 1,75 | 1,76 | 0,00% | - |
| 22.10.2024 | 1,74 | 1,79 | 1,73 | 1,76 | 1,44% | 100,00 |
| 21.10.2024 | 1,76 | 1,80 | 1,73 | 1,74 | -1,56% | - |
| 18.10.2024 | 1,74 | 1,78 | 1,71 | 1,76 | 1,15% | 1.650,00 |
| 17.10.2024 | 1,71 | 1,78 | 1,71 | 1,74 | 1,60% | - |
| 16.10.2024 | 1,81 | 1,81 | 1,71 | 1,72 | -5,25% | 4.206,00 |
| 15.10.2024 | 1,71 | 1,85 | 1,71 | 1,81 | 6,00% | - |
| 14.10.2024 | 1,71 | 1,76 | 1,70 | 1,71 | 0,29% | - |
| 11.10.2024 | 1,71 | 1,80 | 1,70 | 1,70 | -0,15% | - |
| 10.10.2024 | 1,70 | 1,77 | 1,70 | 1,71 | 0,15% | - |
| 09.10.2024 | 1,74 | 1,74 | 1,70 | 1,70 | -1,87% | - |
| 08.10.2024 | 1,74 | 1,76 | 1,74 | 1,74 | -0,29% | 220,00 |
| 07.10.2024 | 1,77 | 1,81 | 1,69 | 1,74 | -1,69% | - |
| 04.10.2024 | 1,80 | 1,81 | 1,76 | 1,77 | -1,53% | - |
| 03.10.2024 | 1,81 | 1,81 | 1,78 | 1,80 | -0,83% | 205,00 |
| 02.10.2024 | 1,78 | 1,83 | 1,75 | 1,81 | 1,97% | - |
| 01.10.2024 | 1,77 | 1,80 | 1,75 | 1,78 | 0,28% | - |
| 30.09.2024 | 1,77 | 1,81 | 1,76 | 1,77 | 0,28% | - |
| 27.09.2024 | 1,77 | 1,82 | 1,77 | 1,77 | -0,14% | - |
| 26.09.2024 | 1,79 | 1,80 | 1,77 | 1,77 | -1,26% | 500,00 |
| 25.09.2024 | 1,80 | 1,81 | 1,78 | 1,79 | -0,14% | - |
| 24.09.2024 | 1,81 | 1,81 | 1,73 | 1,80 | -0,55% | - |
| 23.09.2024 | 1,79 | 1,85 | 1,78 | 1,81 | 1,26% | - |
| 20.09.2024 | 1,83 | 1,85 | 1,78 | 1,78 | -2,33% | - |
| 19.09.2024 | 1,83 | 1,84 | 1,80 | 1,83 | 0,00% | - |
| 18.09.2024 | 1,81 | 1,85 | 1,79 | 1,83 | 0,83% | - |
| 17.09.2024 | 1,80 | 1,83 | 1,78 | 1,81 | 0,98% | - |
| 16.09.2024 | 1,83 | 1,84 | 1,79 | 1,79 | -2,05% | - |
| 13.09.2024 | 1,76 | 1,90 | 1,76 | 1,83 | 3,98% | - |