18,140€
4,49%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 17,31 | 17,96 | 17,10 | 17,90 | 3,11% | - |
| 28.11.2025 | 17,54 | 17,54 | 16,92 | 17,36 | -1,03% | 142.923,00 |
| 27.11.2025 | 17,20 | 18,40 | 17,16 | 17,54 | 2,81% | 447.408,00 |
| 26.11.2025 | 18,28 | 18,44 | 16,52 | 17,06 | -5,43% | 533.050,00 |
| 25.11.2025 | 18,80 | 19,00 | 17,74 | 18,04 | -4,14% | 226.880,00 |
| 24.11.2025 | 18,44 | 19,02 | 17,64 | 18,82 | 3,41% | 1.279.839,00 |
| 21.11.2025 | 17,80 | 18,56 | 17,52 | 18,20 | -0,22% | 180.753,00 |
| 20.11.2025 | 18,86 | 19,86 | 18,20 | 18,24 | -1,51% | 275.939,00 |
| 19.11.2025 | 18,66 | 19,06 | 18,40 | 18,52 | 0,43% | 224.652,00 |
| 18.11.2025 | 19,00 | 19,20 | 18,20 | 18,44 | -5,73% | 262.646,00 |
| 17.11.2025 | 18,32 | 20,30 | 18,04 | 19,56 | 7,59% | 467.230,00 |
| 14.11.2025 | 17,90 | 18,48 | 17,12 | 18,18 | 2,36% | 193.229,00 |
| 13.11.2025 | 18,62 | 18,70 | 17,70 | 17,76 | -4,10% | 207.012,00 |
| 12.11.2025 | 17,90 | 18,52 | 17,80 | 18,52 | 3,46% | 218.281,00 |
| 11.11.2025 | 18,84 | 19,04 | 17,32 | 17,90 | -7,54% | 443.379,00 |
| 10.11.2025 | 17,48 | 19,78 | 17,44 | 19,36 | 13,75% | 677.508,00 |
| 07.11.2025 | 17,22 | 17,60 | 16,60 | 17,02 | -2,96% | 200.684,00 |
| 06.11.2025 | 17,44 | 18,40 | 17,34 | 17,54 | 0,34% | 263.841,00 |
| 05.11.2025 | 16,58 | 17,48 | 16,52 | 17,48 | 0,69% | 243.155,00 |
| 04.11.2025 | 15,50 | 17,60 | 15,50 | 17,36 | 10,15% | 398.389,00 |
| 03.11.2025 | 18,10 | 18,10 | 15,72 | 15,76 | -11,96% | 594.490,00 |
| 31.10.2025 | 17,98 | 19,76 | 17,12 | 17,90 | 9,41% | 1.111.453,00 |
| 30.10.2025 | 15,50 | 16,36 | 15,08 | 16,36 | 5,41% | 268.173,00 |
| 29.10.2025 | 15,98 | 16,98 | 15,30 | 15,52 | 0,26% | 684.886,00 |
| 28.10.2025 | 13,20 | 16,00 | 13,10 | 15,48 | 15,87% | 1.158.735,00 |
| 27.10.2025 | 15,06 | 15,80 | 13,10 | 13,36 | -17,12% | 1.771.019,00 |
| 24.10.2025 | 15,56 | 17,94 | 14,30 | 16,12 | -9,13% | 2.069.311,00 |
| 23.10.2025 | 18,76 | 19,20 | 16,96 | 17,74 | -7,70% | 887.433,00 |
| 22.10.2025 | 19,98 | 20,70 | 19,00 | 19,22 | -5,09% | 642.230,00 |
| 21.10.2025 | 21,65 | 21,95 | 19,80 | 20,25 | -7,53% | 437.199,00 |
| 20.10.2025 | 22,50 | 22,95 | 17,12 | 21,90 | -1,79% | 1.090.471,00 |
| 17.10.2025 | 22,90 | 23,40 | 21,60 | 22,30 | -6,11% | 416.869,00 |
| 16.10.2025 | 23,65 | 24,75 | 23,45 | 23,75 | 0,42% | 532.124,00 |
| 15.10.2025 | 23,95 | 24,40 | 22,30 | 23,65 | -1,46% | 451.925,00 |
| 14.10.2025 | 25,00 | 25,00 | 22,85 | 24,00 | -1,84% | 511.146,00 |
| 13.10.2025 | 22,00 | 24,80 | 21,10 | 24,45 | 9,15% | 567.388,00 |
| 10.10.2025 | 24,00 | 25,50 | 22,20 | 22,40 | -6,28% | 919.559,00 |
| 09.10.2025 | 23,35 | 24,70 | 22,40 | 23,90 | 7,66% | 1.179.615,00 |
| 08.10.2025 | 18,02 | 23,00 | 18,00 | 22,20 | 21,84% | 1.356.590,00 |
| 07.10.2025 | 18,42 | 19,16 | 17,84 | 18,22 | -1,62% | 403.441,00 |
| 06.10.2025 | 17,00 | 18,78 | 16,16 | 18,52 | 8,94% | 776.182,00 |
| 03.10.2025 | 16,68 | 17,76 | 16,14 | 17,00 | 0,59% | 582.667,00 |
| 02.10.2025 | 16,70 | 18,88 | 16,60 | 16,90 | 4,19% | 1.332.099,00 |
| 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 |