34,130€
1,82%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 226.923,00 |
| 16.02.2026 | 21,30 | 21,75 | 20,95 | 21,30 | 2,40% | 152.306,00 |
| 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% | 80.388,00 |
| 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% | 111.969,00 |
| 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% | 120.329,00 |
| 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 |