33,980€
8,63%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 31,98 | 33,71 | 31,42 | 33,61 | 7,45% | - |
| 20.07.2026 | 32,96 | 35,00 | 31,04 | 31,28 | -5,10% | 168.356,00 |
| 17.07.2026 | 31,98 | 33,68 | 30,50 | 32,96 | -1,55% | 160.134,00 |
| 16.07.2026 | 34,84 | 34,96 | 32,70 | 33,48 | -3,68% | 120.384,00 |
| 15.07.2026 | 36,40 | 36,54 | 34,64 | 34,76 | -3,98% | 147.588,00 |
| 14.07.2026 | 34,68 | 37,46 | 33,98 | 36,20 | 3,61% | 141.510,00 |
| 13.07.2026 | 35,42 | 36,28 | 34,00 | 34,94 | -1,74% | 101.870,00 |
| 10.07.2026 | 33,96 | 37,16 | 33,96 | 35,56 | 4,28% | 196.106,00 |
| 09.07.2026 | 33,92 | 34,36 | 33,16 | 34,10 | 2,03% | 37.997,00 |
| 08.07.2026 | 32,66 | 34,60 | 32,10 | 33,42 | 0,97% | 101.914,00 |
| 07.07.2026 | 36,08 | 36,24 | 32,52 | 33,10 | -5,91% | 188.643,00 |
| 06.07.2026 | 34,90 | 35,58 | 33,74 | 35,18 | 0,80% | 124.099,00 |
| 03.07.2026 | 32,80 | 35,24 | 32,20 | 34,90 | 3,93% | 133.090,00 |
| 02.07.2026 | 33,70 | 34,10 | 32,18 | 33,58 | 0,96% | 160.741,00 |
| 01.07.2026 | 32,10 | 33,60 | 31,74 | 33,26 | 3,61% | 103.793,00 |
| 30.06.2026 | 31,80 | 32,78 | 31,24 | 32,10 | 3,15% | 158.025,00 |
| 29.06.2026 | 31,46 | 31,90 | 30,40 | 31,12 | 0,13% | 73.178,00 |
| 26.06.2026 | 29,66 | 31,18 | 29,12 | 31,08 | 3,74% | 93.528,00 |
| 25.06.2026 | 30,00 | 30,04 | 28,94 | 29,96 | -0,73% | 70.115,00 |
| 24.06.2026 | 31,26 | 31,26 | 29,84 | 30,18 | -3,02% | 56.831,00 |
| 23.06.2026 | 30,34 | 31,52 | 30,10 | 31,12 | 2,44% | 75.750,00 |
| 22.06.2026 | 30,18 | 30,62 | 29,38 | 30,38 | 0,20% | 76.248,00 |
| 19.06.2026 | 30,10 | 30,74 | 29,32 | 30,32 | -0,26% | 142.229,00 |
| 18.06.2026 | 30,70 | 32,18 | 30,16 | 30,40 | -0,91% | 145.696,00 |
| 17.06.2026 | 30,44 | 30,82 | 29,10 | 30,68 | 1,25% | 78.983,00 |
| 16.06.2026 | 31,58 | 32,22 | 29,76 | 30,30 | -4,84% | 109.371,00 |
| 15.06.2026 | 31,26 | 32,94 | 30,62 | 31,84 | 4,05% | 290.087,00 |
| 12.06.2026 | 29,86 | 30,82 | 28,54 | 30,60 | 5,52% | 221.332,00 |
| 11.06.2026 | 28,60 | 29,00 | 27,32 | 29,00 | 2,55% | 155.529,00 |
| 10.06.2026 | 29,36 | 29,68 | 28,18 | 28,28 | -1,81% | 138.285,00 |
| 09.06.2026 | 30,96 | 31,72 | 28,80 | 28,80 | -6,31% | 203.155,00 |
| 08.06.2026 | 30,28 | 31,12 | 29,70 | 30,74 | -0,71% | 112.438,00 |
| 05.06.2026 | 31,42 | 32,00 | 30,62 | 30,96 | -0,90% | 165.036,00 |
| 04.06.2026 | 30,62 | 31,24 | 29,40 | 31,24 | 3,65% | 204.037,00 |
| 03.06.2026 | 32,06 | 32,36 | 30,00 | 30,14 | -3,58% | 224.148,00 |
| 02.06.2026 | 33,74 | 33,90 | 31,20 | 31,26 | -5,16% | 271.541,00 |
| 01.06.2026 | 33,46 | 33,96 | 32,38 | 32,96 | -3,17% | 164.560,00 |
| 29.05.2026 | 33,84 | 35,18 | 33,80 | 34,04 | -0,12% | 185.352,00 |
| 28.05.2026 | 34,22 | 35,38 | 33,74 | 34,08 | -1,27% | 175.938,00 |
| 27.05.2026 | 35,34 | 35,86 | 33,84 | 34,52 | -2,38% | 189.890,00 |
| 26.05.2026 | 36,26 | 36,92 | 35,34 | 35,36 | -3,49% | 148.106,00 |
| 25.05.2026 | 38,74 | 38,96 | 35,78 | 36,64 | 0,49% | 357.227,00 |
| 22.05.2026 | 35,78 | 37,44 | 34,02 | 36,46 | 8,77% | 583.915,00 |
| 21.05.2026 | 36,00 | 36,00 | 33,52 | 33,52 | -9,26% | 282.082,00 |
| 20.05.2026 | 38,02 | 38,22 | 35,50 | 36,94 | -4,00% | 446.045,00 |
| 19.05.2026 | 41,00 | 41,40 | 37,66 | 38,48 | -9,93% | 393.499,00 |
| 18.05.2026 | 47,56 | 47,66 | 41,32 | 42,72 | -2,51% | 348.477,00 |
| 15.05.2026 | 45,96 | 46,74 | 42,60 | 43,82 | -5,11% | 253.013,00 |
| 14.05.2026 | 44,00 | 47,60 | 42,74 | 46,18 | 4,72% | 351.953,00 |
| 13.05.2026 | 40,50 | 44,50 | 40,32 | 44,10 | 9,54% | 385.981,00 |
| 12.05.2026 | 42,00 | 44,44 | 38,76 | 40,26 | -4,69% | 619.627,00 |
| 11.05.2026 | 38,40 | 42,24 | 38,30 | 42,24 | 14,47% | 602.468,00 |
| 08.05.2026 | 36,56 | 36,90 | 34,18 | 36,90 | 2,96% | 241.892,00 |
| 07.05.2026 | 33,00 | 38,40 | 31,36 | 35,84 | 3,29% | 636.315,00 |
| 06.05.2026 | 29,24 | 35,36 | 29,10 | 34,70 | 19,24% | 602.249,00 |
| 05.05.2026 | 27,82 | 29,26 | 26,56 | 29,10 | 9,73% | 330.830,00 |
| 04.05.2026 | 29,24 | 31,26 | 26,44 | 26,52 | -7,66% | 474.930,00 |
| 30.04.2026 | 28,30 | 28,92 | 27,96 | 28,72 | 1,70% | 94.751,00 |
| 29.04.2026 | 28,32 | 28,96 | 27,70 | 28,24 | -0,35% | 103.289,00 |
| 28.04.2026 | 28,30 | 29,10 | 27,80 | 28,34 | -0,07% | 124.659,00 |
| 27.04.2026 | 28,46 | 28,86 | 27,68 | 28,36 | 0,85% | 115.318,00 |
| 24.04.2026 | 28,62 | 29,12 | 28,00 | 28,12 | -2,23% | 122.406,00 |
| 23.04.2026 | 27,10 | 29,12 | 26,24 | 28,76 | 6,44% | 175.728,00 |
| 22.04.2026 | 26,28 | 27,28 | 25,80 | 27,02 | 2,58% | 104.484,00 |
| 21.04.2026 | 27,46 | 27,66 | 25,74 | 26,34 | -5,05% | 163.907,00 |
| 20.04.2026 | 28,56 | 28,80 | 27,42 | 27,74 | -3,34% | 124.809,00 |
| 17.04.2026 | 27,72 | 29,16 | 27,58 | 28,70 | 3,02% | 154.134,00 |
| 16.04.2026 | 28,54 | 28,54 | 27,82 | 27,86 | -0,92% | 111.600,00 |
| 15.04.2026 | 27,36 | 28,60 | 27,06 | 28,12 | 0,86% | 127.156,00 |
| 14.04.2026 | 25,92 | 28,32 | 25,50 | 27,88 | 5,77% | 276.222,00 |
| 13.04.2026 | 25,94 | 26,96 | 24,76 | 26,36 | 3,05% | 188.822,00 |
| 10.04.2026 | 26,06 | 26,88 | 25,34 | 25,58 | -0,39% | 141.634,00 |
| 09.04.2026 | 25,90 | 26,06 | 25,04 | 25,68 | -0,77% | 151.177,00 |
| 08.04.2026 | 26,98 | 27,10 | 25,60 | 25,88 | 1,01% | 259.050,00 |
| 07.04.2026 | 27,26 | 27,26 | 25,18 | 25,62 | -6,50% | 202.946,00 |
| 02.04.2026 | 28,15 | 28,55 | 26,20 | 27,40 | -5,35% | 247.846,00 |
| 01.04.2026 | 26,50 | 29,30 | 26,35 | 28,95 | 11,99% | 328.982,00 |
| 31.03.2026 | 27,40 | 27,40 | 25,80 | 25,85 | -4,08% | 200.667,00 |
| 30.03.2026 | 27,10 | 27,30 | 25,50 | 26,95 | 1,70% | 268.562,00 |
| 27.03.2026 | 26,70 | 27,40 | 26,10 | 26,50 | -2,03% | 120.953,00 |
| 26.03.2026 | 26,15 | 27,50 | 25,70 | 27,05 | 1,88% | 214.725,00 |
| 25.03.2026 | 28,70 | 29,15 | 26,05 | 26,55 | 4,53% | 514.804,00 |
| 24.03.2026 | 26,60 | 26,65 | 24,90 | 25,40 | -1,55% | 127.001,00 |
| 23.03.2026 | 24,55 | 26,55 | 24,05 | 25,80 | 0,00% | 288.689,00 |
| 20.03.2026 | 27,65 | 27,90 | 25,55 | 25,80 | -5,84% | 174.889,00 |
| 19.03.2026 | 27,95 | 27,95 | 27,05 | 27,40 | -2,84% | 177.713,00 |
| 18.03.2026 | 28,65 | 29,05 | 27,60 | 28,20 | 0,18% | 139.156,00 |
| 17.03.2026 | 29,25 | 29,95 | 27,65 | 28,15 | -4,09% | 175.284,00 |
| 16.03.2026 | 29,70 | 30,50 | 28,60 | 29,35 | 1,73% | 210.124,00 |
| 13.03.2026 | 27,85 | 31,10 | 27,45 | 28,85 | 5,10% | 402.200,00 |
| 12.03.2026 | 29,00 | 29,40 | 27,05 | 27,45 | -5,34% | 378.777,00 |
| 11.03.2026 | 34,10 | 34,10 | 28,90 | 29,00 | -11,72% | 465.299,00 |
| 10.03.2026 | 33,80 | 35,20 | 32,15 | 32,85 | -1,94% | 542.387,00 |
| 09.03.2026 | 27,65 | 34,00 | 27,35 | 33,50 | 16,93% | 530.304,00 |
| 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 | -2,77% | 283.921,00 |
| 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 |