30,475€
6,37%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 29,65 | 30,15 | 27,55 | 30,15 | 5,24% | - |
| 06.03.2026 | 28,75 | 29,00 | 27,60 | 28,65 | -0,69% | 228.233,00 |
| 05.03.2026 | 29,85 | 31,80 | 28,80 | 28,85 | -0,17% | 611.411,00 |
| 04.03.2026 | 26,20 | 28,90 | 25,80 | 28,90 | 9,68% | 401.865,00 |
| 03.03.2026 | 25,70 | 27,45 | 25,10 | 26,35 | 0,00% | - |
| 03.03.2026 | 25,70 | 27,45 | 25,10 | 26,35 | -2,77% | 283.713,00 |
| 02.03.2026 | 25,00 | 28,35 | 24,25 | 27,10 | 5,04% | 493.073,00 |
| 27.02.2026 | 23,40 | 25,80 | 23,10 | 25,80 | 12,42% | 490.701,00 |
| 26.02.2026 | 22,10 | 23,10 | 21,80 | 22,95 | 4,56% | 176.292,00 |
| 25.02.2026 | 21,65 | 22,25 | 21,55 | 21,95 | 1,39% | 96.649,00 |
| 24.02.2026 | 21,00 | 21,75 | 20,25 | 21,65 | 1,64% | 134.065,00 |
| 23.02.2026 | 21,10 | 21,60 | 20,85 | 21,30 | -2,29% | 109.807,00 |
| 20.02.2026 | 22,40 | 22,65 | 21,40 | 21,80 | -2,24% | 136.561,00 |
| 19.02.2026 | 22,90 | 23,45 | 22,30 | 22,30 | -2,41% | 138.623,00 |
| 18.02.2026 | 22,45 | 22,85 | 21,85 | 22,85 | 2,47% | 216.149,00 |
| 17.02.2026 | 20,55 | 22,35 | 20,35 | 22,30 | 4,69% | 225.519,00 |
| 16.02.2026 | 21,30 | 21,75 | 20,95 | 21,30 | 2,40% | 152.578,00 |
| 13.02.2026 | 20,55 | 21,05 | 20,35 | 20,80 | 1,22% | 115.498,00 |
| 12.02.2026 | 20,05 | 21,10 | 20,05 | 20,55 | 2,24% | 130.158,00 |
| 11.02.2026 | 21,40 | 21,95 | 20,05 | 20,10 | -3,60% | 256.224,00 |
| 10.02.2026 | 19,40 | 21,20 | 19,02 | 20,85 | 7,70% | 351.469,00 |
| 09.02.2026 | 18,00 | 19,48 | 18,00 | 19,36 | 7,92% | 283.841,00 |
| 06.02.2026 | 17,94 | 18,08 | 17,54 | 17,94 | -1,10% | 80.303,00 |
| 05.02.2026 | 18,20 | 18,34 | 17,60 | 18,14 | -0,33% | 66.695,00 |
| 04.02.2026 | 18,28 | 18,74 | 17,98 | 18,20 | -0,33% | 98.883,00 |
| 03.02.2026 | 17,98 | 18,26 | 17,48 | 18,26 | 2,70% | 110.177,00 |
| 02.02.2026 | 17,30 | 17,96 | 17,06 | 17,78 | 1,83% | 96.812,00 |
| 30.01.2026 | 17,88 | 18,26 | 17,32 | 17,46 | -2,78% | 75.627,00 |
| 29.01.2026 | 18,38 | 18,50 | 17,82 | 17,96 | -1,43% | 57.751,00 |
| 28.01.2026 | 18,76 | 18,96 | 18,16 | 18,22 | -2,04% | 83.855,00 |
| 27.01.2026 | 18,14 | 18,76 | 17,88 | 18,60 | 2,54% | 148.584,00 |
| 26.01.2026 | 18,00 | 18,14 | 17,26 | 18,14 | 1,68% | 120.328,00 |
| 23.01.2026 | 18,26 | 18,36 | 17,60 | 17,84 | -1,76% | 84.374,00 |
| 22.01.2026 | 17,60 | 18,18 | 17,22 | 18,16 | 4,25% | 105.811,00 |
| 21.01.2026 | 17,80 | 17,80 | 17,10 | 17,42 | -2,24% | 95.367,00 |
| 20.01.2026 | 17,94 | 17,94 | 17,34 | 17,82 | -1,44% | 100.278,00 |
| 19.01.2026 | 18,16 | 18,48 | 17,62 | 18,08 | -2,16% | 119.138,00 |
| 16.01.2026 | 18,34 | 18,52 | 17,54 | 18,48 | 0,54% | 165.009,00 |
| 15.01.2026 | 18,50 | 18,84 | 17,98 | 18,38 | 0,77% | 135.650,00 |
| 14.01.2026 | 18,16 | 18,38 | 17,68 | 18,24 | 0,77% | 102.856,00 |
| 13.01.2026 | 16,92 | 18,10 | 16,80 | 18,10 | 4,99% | 181.161,00 |
| 12.01.2026 | 17,42 | 17,82 | 17,06 | 17,24 | -2,93% | 132.816,00 |
| 09.01.2026 | 17,40 | 17,92 | 17,32 | 17,76 | 2,07% | 78.249,00 |
| 08.01.2026 | 18,10 | 18,36 | 17,22 | 17,40 | -4,40% | 99.254,00 |
| 07.01.2026 | 16,86 | 18,20 | 16,66 | 18,20 | 5,57% | 237.707,00 |
| 06.01.2026 | 18,00 | 18,10 | 16,84 | 17,24 | -4,86% | 289.520,00 |
| 05.01.2026 | 19,40 | 19,40 | 18,00 | 18,12 | -4,63% | 179.837,00 |
| 02.01.2026 | 19,76 | 19,98 | 18,96 | 19,00 | -2,56% | 105.521,00 |
| 31.12.2025 | 19,00 | 19,50 | 18,84 | 19,50 | 0,83% | 53.955,00 |
| 30.12.2025 | 19,30 | 19,42 | 18,92 | 19,34 | 0,31% | 74.595,00 |
| 29.12.2025 | 19,74 | 19,90 | 19,04 | 19,28 | -2,23% | 117.943,00 |
| 24.12.2025 | 19,80 | 19,86 | 19,50 | 19,72 | -0,80% | 41.885,00 |
| 23.12.2025 | 19,86 | 20,50 | 19,66 | 19,88 | 1,43% | 186.161,00 |
| 22.12.2025 | 18,78 | 19,60 | 18,64 | 19,60 | 4,37% | 141.598,00 |
| 19.12.2025 | 18,46 | 18,98 | 18,38 | 18,78 | 0,43% | 144.600,00 |
| 18.12.2025 | 18,48 | 19,14 | 18,14 | 18,70 | -0,74% | 217.818,00 |
| 17.12.2025 | 19,24 | 19,50 | 18,74 | 18,84 | -1,05% | 113.167,00 |
| 16.12.2025 | 19,44 | 19,48 | 18,62 | 19,04 | -1,55% | 170.071,00 |
| 15.12.2025 | 19,30 | 19,52 | 18,76 | 19,34 | -0,62% | 134.149,00 |
| 12.12.2025 | 20,45 | 20,65 | 19,36 | 19,46 | -2,21% | 181.457,00 |
| 11.12.2025 | 19,40 | 20,15 | 18,90 | 19,90 | 3,11% | 180.827,00 |
| 10.12.2025 | 18,12 | 19,56 | 18,06 | 19,30 | 5,23% | 508.531,00 |
| 09.12.2025 | 18,10 | 18,38 | 17,68 | 18,34 | 0,22% | 114.595,00 |
| 08.12.2025 | 18,40 | 18,40 | 17,84 | 18,30 | 0,11% | 87.100,00 |
| 05.12.2025 | 18,78 | 18,82 | 18,28 | 18,28 | -2,04% | 105.882,00 |
| 04.12.2025 | 17,96 | 18,78 | 17,78 | 18,66 | 4,71% | 237.756,00 |
| 03.12.2025 | 17,50 | 17,82 | 17,18 | 17,82 | 1,48% | 133.266,00 |
| 02.12.2025 | 17,52 | 18,00 | 17,08 | 17,56 | -1,35% | 116.943,00 |
| 01.12.2025 | 17,30 | 18,58 | 17,10 | 17,80 | 2,53% | 354.724,00 |
| 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 |