3,760€
0,40%
Echtzeit-Aktienkurs NIBE INDUSTRIER B
Bid:
Ask:
Aktienkurse zur NIBE INDUSTRIER B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 3,76 | 3,80 | 3,70 | 3,73 | -0,35% | 49.124,00 |
| 19.02.2026 | 3,71 | 3,77 | 3,63 | 3,75 | 1,19% | 66.910,00 |
| 18.02.2026 | 3,81 | 3,81 | 3,69 | 3,70 | -2,66% | 54.039,00 |
| 17.02.2026 | 3,71 | 3,80 | 3,70 | 3,80 | 1,79% | 113.695,00 |
| 16.02.2026 | 3,79 | 3,80 | 3,70 | 3,74 | -0,80% | 88.248,00 |
| 13.02.2026 | 3,71 | 3,80 | 3,64 | 3,77 | 0,88% | 100.936,00 |
| 12.02.2026 | 3,52 | 3,87 | 3,51 | 3,73 | 5,51% | 161.507,00 |
| 11.02.2026 | 3,58 | 3,58 | 3,47 | 3,54 | -1,15% | 112.222,00 |
| 10.02.2026 | 3,49 | 3,58 | 3,49 | 3,58 | 2,58% | 40.381,00 |
| 09.02.2026 | 3,48 | 3,53 | 3,46 | 3,49 | 0,40% | 85.363,00 |
| 06.02.2026 | 3,42 | 3,49 | 3,40 | 3,47 | 1,67% | 57.191,00 |
| 05.02.2026 | 3,45 | 3,49 | 3,38 | 3,42 | 0,03% | 45.418,00 |
| 04.02.2026 | 3,34 | 3,45 | 3,30 | 3,42 | 2,83% | 160.796,00 |
| 03.02.2026 | 3,23 | 3,33 | 3,23 | 3,32 | 2,25% | 56.239,00 |
| 02.02.2026 | 3,23 | 3,28 | 3,18 | 3,25 | 0,96% | 65.972,00 |
| 30.01.2026 | 3,19 | 3,27 | 3,19 | 3,22 | -0,65% | 49.662,00 |
| 29.01.2026 | 3,29 | 3,29 | 3,19 | 3,24 | -1,16% | 55.598,00 |
| 28.01.2026 | 3,25 | 3,29 | 3,23 | 3,28 | -0,12% | 61.912,00 |
| 27.01.2026 | 3,37 | 3,37 | 3,25 | 3,28 | -2,21% | 51.732,00 |
| 26.01.2026 | 3,42 | 3,45 | 3,33 | 3,36 | 0,36% | 61.686,00 |
| 23.01.2026 | 3,46 | 3,46 | 3,34 | 3,34 | -2,85% | 38.312,00 |
| 22.01.2026 | 3,33 | 3,46 | 3,33 | 3,44 | 2,23% | 134.957,00 |
| 21.01.2026 | 3,27 | 3,38 | 3,25 | 3,37 | 3,82% | 164.053,00 |
| 20.01.2026 | 3,28 | 3,31 | 3,20 | 3,24 | -1,55% | 93.215,00 |
| 19.01.2026 | 3,46 | 3,46 | 3,25 | 3,29 | -5,21% | 154.495,00 |
| 16.01.2026 | 3,50 | 3,52 | 3,41 | 3,47 | 0,99% | 159.574,00 |
| 15.01.2026 | 3,39 | 3,48 | 3,39 | 3,44 | 1,75% | 204.937,00 |
| 14.01.2026 | 3,42 | 3,46 | 3,38 | 3,38 | -2,11% | 46.103,00 |
| 13.01.2026 | 3,47 | 3,48 | 3,40 | 3,45 | -0,29% | 17.134,00 |
| 12.01.2026 | 3,44 | 3,51 | 3,44 | 3,46 | -0,37% | 22.997,00 |
| 09.01.2026 | 3,45 | 3,51 | 3,42 | 3,48 | 0,64% | 35.071,00 |
| 08.01.2026 | 3,43 | 3,46 | 3,36 | 3,46 | 0,38% | 67.700,00 |
| 07.01.2026 | 3,44 | 3,49 | 3,43 | 3,44 | 1,24% | 97.086,00 |
| 06.01.2026 | 3,42 | 3,43 | 3,40 | 3,40 | -0,29% | 43.762,00 |
| 05.01.2026 | 3,36 | 3,43 | 3,32 | 3,41 | 2,53% | 56.213,00 |
| 02.01.2026 | 3,26 | 3,37 | 3,26 | 3,33 | 1,43% | 54.583,00 |
| 30.12.2025 | 3,24 | 3,30 | 3,24 | 3,28 | 0,12% | 47.373,00 |
| 29.12.2025 | 3,22 | 3,30 | 3,19 | 3,28 | 2,31% | 262.054,00 |
| 23.12.2025 | 3,20 | 3,24 | 3,17 | 3,20 | 1,17% | 37.003,00 |
| 22.12.2025 | 3,23 | 3,25 | 3,16 | 3,16 | -1,37% | 70.229,00 |
| 19.12.2025 | 3,18 | 3,24 | 3,18 | 3,21 | 0,56% | 81.291,00 |
| 18.12.2025 | 3,17 | 3,23 | 3,15 | 3,19 | -0,28% | 58.352,00 |
| 17.12.2025 | 3,26 | 3,26 | 3,16 | 3,20 | -1,51% | 48.562,00 |
| 16.12.2025 | 3,25 | 3,28 | 3,22 | 3,25 | -0,09% | 52.534,00 |
| 15.12.2025 | 3,27 | 3,32 | 3,25 | 3,25 | -0,28% | 78.021,00 |
| 12.12.2025 | 3,26 | 3,30 | 3,21 | 3,26 | 0,15% | 57.571,00 |
| 11.12.2025 | 3,18 | 3,29 | 3,17 | 3,26 | 2,52% | 102.323,00 |
| 10.12.2025 | 3,15 | 3,22 | 3,15 | 3,18 | -0,16% | 24.470,00 |
| 09.12.2025 | 3,29 | 3,33 | 3,15 | 3,18 | -3,58% | 19.725,00 |
| 08.12.2025 | 3,28 | 3,32 | 3,26 | 3,30 | 0,64% | 28.983,00 |
| 05.12.2025 | 3,23 | 3,34 | 3,23 | 3,28 | 1,80% | 97.345,00 |
| 04.12.2025 | 3,19 | 3,26 | 3,19 | 3,22 | 1,23% | 46.201,00 |
| 03.12.2025 | 3,15 | 3,23 | 3,15 | 3,18 | 1,40% | 20.900,00 |
| 02.12.2025 | 3,20 | 3,20 | 3,13 | 3,14 | -1,91% | 64.999,00 |
| 01.12.2025 | 3,16 | 3,20 | 3,13 | 3,20 | 0,41% | 54.118,00 |
| 28.11.2025 | 3,07 | 3,19 | 3,07 | 3,18 | 4,36% | 44.676,00 |
| 27.11.2025 | 3,10 | 3,10 | 3,05 | 3,05 | -1,87% | 28.526,00 |
| 26.11.2025 | 3,05 | 3,11 | 3,02 | 3,11 | 3,22% | 58.783,00 |
| 25.11.2025 | 3,00 | 3,10 | 2,99 | 3,01 | 0,37% | 47.731,00 |
| 24.11.2025 | 3,06 | 3,06 | 2,97 | 3,00 | 1,01% | 86.606,00 |
| 21.11.2025 | 2,89 | 2,99 | 2,84 | 2,97 | 2,52% | 75.927,00 |
| 20.11.2025 | 2,98 | 3,00 | 2,87 | 2,90 | -0,48% | 79.710,00 |
| 19.11.2025 | 2,94 | 2,98 | 2,87 | 2,91 | 0,03% | 84.783,00 |
| 18.11.2025 | 3,00 | 3,01 | 2,88 | 2,91 | -3,93% | 179.834,00 |
| 17.11.2025 | 3,10 | 3,12 | 3,00 | 3,03 | -2,19% | 209.386,00 |
| 14.11.2025 | 3,38 | 3,58 | 3,01 | 3,10 | -10,69% | 253.531,00 |
| 13.11.2025 | 3,51 | 3,54 | 3,35 | 3,47 | -1,20% | 53.992,00 |
| 12.11.2025 | 3,50 | 3,54 | 3,48 | 3,51 | 0,34% | 78.251,00 |
| 11.11.2025 | 3,43 | 3,50 | 3,39 | 3,50 | 1,80% | 35.549,00 |
| 10.11.2025 | 3,33 | 3,44 | 3,33 | 3,44 | 4,40% | 38.434,00 |
| 07.11.2025 | 3,33 | 3,33 | 3,25 | 3,29 | -0,33% | 75.231,00 |
| 06.11.2025 | 3,40 | 3,40 | 3,30 | 3,30 | -2,19% | 10.304,00 |
| 05.11.2025 | 3,26 | 3,40 | 3,26 | 3,38 | 3,34% | 12.841,00 |
| 04.11.2025 | 3,33 | 3,34 | 3,25 | 3,27 | -1,92% | 50.722,00 |
| 03.11.2025 | 3,42 | 3,42 | 3,30 | 3,33 | -2,09% | 50.031,00 |
| 31.10.2025 | 3,45 | 3,45 | 3,37 | 3,40 | -1,25% | 35.131,00 |
| 30.10.2025 | 3,52 | 3,52 | 3,45 | 3,45 | -1,82% | 37.132,00 |
| 29.10.2025 | 3,49 | 3,52 | 3,46 | 3,51 | 1,36% | 15.890,00 |
| 28.10.2025 | 3,50 | 3,54 | 3,46 | 3,46 | -2,51% | 23.467,00 |
| 27.10.2025 | 3,57 | 3,60 | 3,45 | 3,55 | 1,17% | 89.880,00 |
| 24.10.2025 | 3,45 | 3,61 | 3,45 | 3,51 | 1,89% | 117.112,00 |
| 23.10.2025 | 3,42 | 3,45 | 3,36 | 3,45 | -0,12% | 34.140,00 |
| 22.10.2025 | 3,42 | 3,45 | 3,32 | 3,45 | 0,67% | 43.874,00 |
| 21.10.2025 | 3,38 | 3,44 | 3,34 | 3,43 | 2,27% | 53.838,00 |
| 20.10.2025 | 3,37 | 3,38 | 3,25 | 3,35 | 2,16% | 98.346,00 |
| 17.10.2025 | 3,30 | 3,32 | 3,21 | 3,28 | -1,12% | 90.520,00 |
| 16.10.2025 | 3,28 | 3,34 | 3,25 | 3,32 | 1,50% | 44.775,00 |
| 15.10.2025 | 3,35 | 3,48 | 3,25 | 3,27 | -1,03% | 52.796,00 |
| 14.10.2025 | 3,28 | 3,33 | 3,20 | 3,30 | -0,09% | 23.601,00 |
| 13.10.2025 | 3,20 | 3,35 | 3,20 | 3,31 | 1,97% | 35.851,00 |
| 10.10.2025 | 3,34 | 3,35 | 3,20 | 3,24 | -2,23% | 93.946,00 |
| 09.10.2025 | 3,32 | 3,34 | 3,28 | 3,32 | 1,13% | 44.626,00 |
| 08.10.2025 | 3,34 | 3,34 | 3,27 | 3,28 | -0,97% | 34.620,00 |
| 07.10.2025 | 3,37 | 3,40 | 3,29 | 3,31 | -2,76% | 60.043,00 |
| 06.10.2025 | 3,40 | 3,42 | 3,34 | 3,40 | 0,83% | 34.346,00 |
| 03.10.2025 | 3,38 | 3,41 | 3,34 | 3,38 | 0,00% | 13.614,00 |
| 02.10.2025 | 3,40 | 3,45 | 3,33 | 3,38 | -0,85% | 24.506,00 |
| 01.10.2025 | 3,37 | 3,45 | 3,36 | 3,41 | 0,83% | 70.615,00 |
| 30.09.2025 | 3,29 | 3,38 | 3,26 | 3,38 | 3,75% | 89.956,00 |
| 29.09.2025 | 3,19 | 3,35 | 3,19 | 3,26 | 3,56% | 107.179,00 |