18,080€
11,47%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 16,58 | 18,86 | 16,58 | 18,51 | 14,12% | - |
| 01.10.2025 | 15,34 | 17,14 | 14,00 | 16,22 | -2,76% | 1.267.106,00 |
| 30.09.2025 | 15,00 | 17,48 | 14,82 | 16,68 | 18,30% | 1.433.334,00 |
| 29.09.2025 | 13,50 | 14,10 | 12,92 | 14,10 | 7,14% | 528.378,00 |
| 26.09.2025 | 12,24 | 13,46 | 11,80 | 13,16 | 2,97% | 625.152,00 |
| 25.09.2025 | 13,10 | 13,28 | 12,22 | 12,78 | 1,11% | 887.610,00 |
| 24.09.2025 | 11,78 | 12,68 | 11,76 | 12,64 | 9,91% | 805.796,00 |
| 23.09.2025 | 11,14 | 11,54 | 10,76 | 11,50 | 3,23% | 446.195,00 |
| 22.09.2025 | 10,02 | 11,48 | 10,00 | 11,14 | 14,02% | 906.660,00 |
| 19.09.2025 | 10,52 | 10,96 | 9,66 | 9,77 | -9,70% | 639.234,00 |
| 18.09.2025 | 10,30 | 10,94 | 9,54 | 10,82 | 19,43% | 1.450.038,00 |
| 17.09.2025 | 8,55 | 9,17 | 8,54 | 9,06 | 6,71% | 314.590,00 |
| 16.09.2025 | 8,00 | 8,54 | 7,93 | 8,49 | 6,79% | 204.845,00 |
| 15.09.2025 | 8,44 | 8,50 | 7,92 | 7,95 | -5,02% | 185.134,00 |
| 12.09.2025 | 8,48 | 8,53 | 8,26 | 8,37 | -1,65% | 117.202,00 |
| 11.09.2025 | 8,35 | 8,69 | 8,29 | 8,51 | 3,65% | 188.809,00 |
| 10.09.2025 | 8,08 | 8,30 | 7,95 | 8,21 | 4,19% | 229.596,00 |
| 09.09.2025 | 7,47 | 8,06 | 7,47 | 7,88 | 5,07% | 240.911,00 |
| 08.09.2025 | 7,20 | 7,50 | 7,16 | 7,50 | 4,17% | 125.405,00 |
| 05.09.2025 | 7,27 | 7,43 | 7,15 | 7,20 | -1,37% | 88.652,00 |
| 04.09.2025 | 7,33 | 7,55 | 7,27 | 7,30 | -0,95% | 73.655,00 |
| 03.09.2025 | 7,24 | 7,41 | 7,02 | 7,37 | 1,94% | 119.594,00 |
| 02.09.2025 | 7,58 | 7,63 | 6,96 | 7,23 | -4,87% | 265.734,00 |
| 01.09.2025 | 7,85 | 7,93 | 7,42 | 7,60 | -3,18% | 169.164,00 |
| 29.08.2025 | 7,90 | 8,19 | 7,76 | 7,85 | 0,64% | 150.388,00 |
| 28.08.2025 | 7,74 | 7,93 | 7,51 | 7,80 | 0,78% | 177.330,00 |
| 27.08.2025 | 7,33 | 7,88 | 7,17 | 7,74 | 5,16% | 426.327,00 |
| 26.08.2025 | 7,66 | 7,89 | 7,27 | 7,36 | -7,07% | 484.957,00 |
| 25.08.2025 | 8,48 | 8,50 | 7,64 | 7,92 | -5,94% | 567.145,00 |
| 22.08.2025 | 8,24 | 8,89 | 8,09 | 8,42 | 1,57% | 518.688,00 |
| 21.08.2025 | 7,40 | 8,30 | 7,29 | 8,29 | 12,79% | 543.392,00 |
| 20.08.2025 | 7,50 | 7,74 | 7,32 | 7,35 | -2,39% | 255.110,00 |
| 19.08.2025 | 7,45 | 7,66 | 7,27 | 7,53 | 1,07% | 205.670,00 |
| 18.08.2025 | 6,94 | 7,63 | 6,92 | 7,45 | 7,97% | 332.498,00 |
| 15.08.2025 | 6,85 | 6,99 | 6,78 | 6,90 | 1,77% | 150.908,00 |
| 14.08.2025 | 6,98 | 6,98 | 6,72 | 6,78 | -2,16% | 188.963,00 |
| 13.08.2025 | 6,52 | 7,17 | 6,49 | 6,93 | 6,94% | 363.032,00 |
| 12.08.2025 | 6,33 | 6,56 | 6,25 | 6,48 | 3,51% | 118.996,00 |
| 11.08.2025 | 6,45 | 6,46 | 6,21 | 6,26 | -1,42% | 134.190,00 |
| 08.08.2025 | 6,07 | 6,45 | 6,01 | 6,35 | 5,31% | 201.663,00 |
| 07.08.2025 | 5,90 | 6,14 | 5,90 | 6,03 | 2,20% | 79.027,00 |
| 06.08.2025 | 6,05 | 6,08 | 5,86 | 5,90 | -1,50% | 59.419,00 |
| 05.08.2025 | 5,93 | 6,10 | 5,93 | 5,99 | 1,35% | 76.781,00 |
| 04.08.2025 | 5,90 | 5,94 | 5,66 | 5,91 | 0,51% | 122.371,00 |
| 01.08.2025 | 6,03 | 6,03 | 5,75 | 5,88 | -4,08% | 148.341,00 |
| 31.07.2025 | 6,00 | 6,15 | 5,88 | 6,13 | 2,17% | 172.925,00 |
| 30.07.2025 | 6,10 | 6,10 | 5,83 | 6,00 | -0,83% | 175.153,00 |
| 29.07.2025 | 5,75 | 6,25 | 5,75 | 6,05 | 6,33% | 401.606,00 |
| 28.07.2025 | 5,95 | 6,00 | 5,57 | 5,69 | -1,04% | 368.408,00 |
| 25.07.2025 | 5,27 | 6,05 | 5,22 | 5,75 | 9,11% | 661.665,00 |
| 24.07.2025 | 5,00 | 5,30 | 4,90 | 5,27 | 6,25% | 309.738,00 |
| 23.07.2025 | 4,37 | 5,09 | 4,35 | 4,96 | 16,02% | 606.752,00 |
| 22.07.2025 | 4,39 | 4,40 | 4,22 | 4,28 | -2,06% | 47.753,00 |
| 21.07.2025 | 4,53 | 4,53 | 4,15 | 4,37 | -3,75% | 150.714,00 |
| 18.07.2025 | 4,58 | 4,61 | 4,50 | 4,54 | -1,31% | 63.650,00 |
| 17.07.2025 | 4,62 | 4,63 | 4,50 | 4,60 | 0,55% | 43.711,00 |
| 16.07.2025 | 4,62 | 4,62 | 4,51 | 4,57 | -0,44% | 64.497,00 |
| 15.07.2025 | 4,45 | 4,74 | 4,45 | 4,59 | 3,38% | 135.121,00 |
| 14.07.2025 | 4,39 | 4,49 | 4,39 | 4,44 | -0,22% | 34.420,00 |
| 11.07.2025 | 4,62 | 4,62 | 4,42 | 4,45 | -3,99% | 87.260,00 |
| 10.07.2025 | 4,70 | 4,72 | 4,59 | 4,64 | -1,07% | 61.436,00 |
| 09.07.2025 | 4,70 | 4,75 | 4,52 | 4,69 | -0,32% | 189.840,00 |
| 08.07.2025 | 4,27 | 4,90 | 4,27 | 4,70 | 12,98% | 642.899,00 |
| 07.07.2025 | 4,30 | 4,30 | 4,14 | 4,16 | -2,92% | 38.274,00 |
| 04.07.2025 | 4,32 | 4,40 | 4,10 | 4,29 | -0,58% | 71.198,00 |
| 03.07.2025 | 4,20 | 4,43 | 4,19 | 4,31 | 3,11% | 155.547,00 |
| 02.07.2025 | 4,15 | 4,18 | 4,07 | 4,18 | 1,95% | 74.540,00 |
| 01.07.2025 | 4,14 | 4,14 | 4,02 | 4,10 | -0,61% | 43.313,00 |
| 30.06.2025 | 4,04 | 4,15 | 3,98 | 4,13 | 3,51% | 105.544,00 |
| 27.06.2025 | 4,04 | 4,06 | 3,95 | 3,99 | -1,60% | 71.699,00 |
| 26.06.2025 | 3,96 | 4,15 | 3,95 | 4,05 | 3,32% | 100.607,00 |
| 25.06.2025 | 3,89 | 4,14 | 3,89 | 3,92 | 1,42% | 113.330,00 |
| 24.06.2025 | 3,89 | 3,95 | 3,83 | 3,87 | 2,79% | 72.175,00 |
| 23.06.2025 | 3,82 | 3,88 | 3,76 | 3,76 | -3,09% | 115.643,00 |
| 20.06.2025 | 3,92 | 4,00 | 3,87 | 3,88 | -1,02% | 57.213,00 |
| 19.06.2025 | 3,84 | 3,95 | 3,82 | 3,92 | 2,08% | 95.217,00 |
| 18.06.2025 | 4,05 | 4,12 | 3,78 | 3,84 | -5,42% | 168.846,00 |
| 17.06.2025 | 4,25 | 4,31 | 4,05 | 4,06 | -5,80% | 165.898,00 |
| 16.06.2025 | 4,40 | 4,46 | 4,20 | 4,31 | -3,04% | 134.666,00 |
| 13.06.2025 | 4,70 | 4,70 | 4,36 | 4,45 | -7,49% | 320.256,00 |
| 12.06.2025 | 4,54 | 4,83 | 4,48 | 4,81 | 7,37% | 247.098,00 |
| 11.06.2025 | 4,37 | 4,59 | 4,30 | 4,48 | 4,07% | 164.692,00 |
| 10.06.2025 | 4,05 | 4,35 | 4,02 | 4,30 | 4,88% | 115.931,00 |
| 09.06.2025 | 4,17 | 4,22 | 4,07 | 4,10 | -1,32% | 68.414,00 |
| 06.06.2025 | 4,10 | 4,22 | 3,97 | 4,16 | 2,09% | 130.281,00 |
| 05.06.2025 | 4,04 | 4,10 | 3,94 | 4,07 | 1,50% | 125.202,00 |
| 04.06.2025 | 3,75 | 4,06 | 3,75 | 4,01 | 7,65% | 212.159,00 |
| 03.06.2025 | 3,72 | 3,75 | 3,66 | 3,73 | 0,68% | 39.694,00 |
| 02.06.2025 | 3,66 | 3,75 | 3,58 | 3,70 | 0,82% | 70.542,00 |
| 30.05.2025 | 3,70 | 3,78 | 3,65 | 3,67 | -0,41% | 91.173,00 |
| 29.05.2025 | 3,67 | 3,84 | 3,62 | 3,69 | 2,36% | 161.869,00 |
| 28.05.2025 | 3,52 | 3,77 | 3,45 | 3,60 | 4,35% | 194.356,00 |
| 27.05.2025 | 3,46 | 3,51 | 3,43 | 3,45 | 0,29% | 56.218,00 |
| 26.05.2025 | 3,40 | 3,45 | 3,37 | 3,44 | 2,53% | 52.944,00 |
| 23.05.2025 | 3,30 | 3,42 | 3,29 | 3,36 | 1,05% | 109.730,00 |
| 22.05.2025 | 3,30 | 3,38 | 3,28 | 3,32 | -0,45% | 96.839,00 |
| 21.05.2025 | 3,43 | 3,43 | 3,29 | 3,34 | -3,33% | 103.540,00 |
| 20.05.2025 | 3,51 | 3,52 | 3,43 | 3,45 | -1,57% | 64.179,00 |
| 19.05.2025 | 3,51 | 3,56 | 3,41 | 3,51 | -0,14% | 151.870,00 |
| 16.05.2025 | 3,38 | 3,55 | 3,29 | 3,51 | 6,69% | 194.341,00 |