1,298€
-0,38%
Echtzeit-Aktienkurs NanoRepro AG
Bid:
Ask:
Aktienkurse zur NanoRepro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2024 | 1,74 | 1,77 | 1,73 | 1,76 | 1,44% | - |
| 11.09.2024 | 1,73 | 1,77 | 1,72 | 1,74 | 0,58% | - |
| 10.09.2024 | 1,76 | 1,77 | 1,72 | 1,73 | -2,27% | 600,00 |
| 09.09.2024 | 1,82 | 1,83 | 1,76 | 1,77 | -2,35% | - |
| 06.09.2024 | 1,83 | 1,83 | 1,78 | 1,81 | -1,23% | 600,00 |
| 05.09.2024 | 1,85 | 1,86 | 1,80 | 1,83 | -1,21% | - |
| 04.09.2024 | 1,88 | 1,90 | 1,85 | 1,85 | -1,33% | - |
| 03.09.2024 | 1,89 | 1,90 | 1,83 | 1,88 | -0,53% | - |
| 02.09.2024 | 1,88 | 1,89 | 1,87 | 1,89 | 0,27% | - |
| 30.08.2024 | 1,87 | 1,89 | 1,84 | 1,88 | 0,80% | - |
| 29.08.2024 | 1,84 | 1,88 | 1,81 | 1,87 | 1,36% | 30,00 |
| 28.08.2024 | 1,82 | 1,85 | 1,81 | 1,84 | 1,38% | - |
| 27.08.2024 | 1,82 | 1,86 | 1,80 | 1,82 | 0,14% | - |
| 26.08.2024 | 1,79 | 1,90 | 1,78 | 1,82 | 1,68% | 350,00 |
| 23.08.2024 | 1,95 | 1,96 | 1,79 | 1,79 | -8,23% | 1.500,00 |
| 22.08.2024 | 1,90 | 1,97 | 1,90 | 1,95 | 2,37% | 200,00 |
| 21.08.2024 | 1,98 | 2,02 | 1,81 | 1,90 | -3,92% | - |
| 20.08.2024 | 2,03 | 2,06 | 1,96 | 1,98 | -2,22% | 800,00 |
| 19.08.2024 | 1,85 | 2,38 | 1,85 | 2,02 | 9,32% | 4.500,00 |
| 16.08.2024 | 1,81 | 1,86 | 1,78 | 1,85 | 2,49% | 9.800,00 |
| 15.08.2024 | 1,79 | 1,84 | 1,77 | 1,81 | 1,12% | - |
| 14.08.2024 | 1,82 | 1,87 | 1,78 | 1,79 | -1,65% | - |
| 13.08.2024 | 1,74 | 1,89 | 1,74 | 1,82 | 4,61% | - |
| 12.08.2024 | 1,79 | 1,85 | 1,74 | 1,74 | -2,80% | 1.260,00 |
| 09.08.2024 | 1,77 | 1,79 | 1,71 | 1,79 | 0,85% | - |
| 08.08.2024 | 1,83 | 1,84 | 1,77 | 1,77 | -3,15% | - |
| 07.08.2024 | 1,79 | 1,84 | 1,77 | 1,83 | 2,38% | - |
| 06.08.2024 | 1,77 | 1,80 | 1,77 | 1,79 | 0,99% | - |
| 05.08.2024 | 1,77 | 1,84 | 1,66 | 1,77 | 0,14% | 3.000,00 |