3,269€
0,28%
Echtzeit-Aktienkurs NIBE INDUSTRIER B
Bid:
Ask:
Aktienkurse zur NIBE INDUSTRIER B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 3,15 | 3,19 | 3,10 | 3,14 | -1,19% | 83.673,00 |
| 25.09.2025 | 3,21 | 3,21 | 3,15 | 3,18 | -1,79% | 82.052,00 |
| 24.09.2025 | 3,37 | 3,37 | 3,13 | 3,24 | -3,94% | 190.167,00 |
| 23.09.2025 | 3,35 | 3,47 | 3,35 | 3,37 | 1,60% | 26.706,00 |
| 22.09.2025 | 3,38 | 3,38 | 3,31 | 3,32 | -0,93% | 12.937,00 |
| 19.09.2025 | 3,40 | 3,43 | 3,33 | 3,35 | -1,50% | 32.914,00 |
| 18.09.2025 | 3,35 | 3,42 | 3,32 | 3,40 | 2,10% | 129.127,00 |
| 17.09.2025 | 3,25 | 3,34 | 3,25 | 3,33 | 2,15% | 66.120,00 |
| 16.09.2025 | 3,30 | 3,34 | 3,26 | 3,26 | -1,15% | 47.032,00 |
| 15.09.2025 | 3,35 | 3,38 | 3,30 | 3,30 | -1,43% | 52.782,00 |
| 12.09.2025 | 3,36 | 3,36 | 3,28 | 3,35 | -0,59% | 84.535,00 |
| 11.09.2025 | 3,40 | 3,41 | 3,33 | 3,37 | -1,19% | 69.142,00 |
| 10.09.2025 | 3,45 | 3,46 | 3,40 | 3,41 | -1,16% | 49.299,00 |
| 09.09.2025 | 3,48 | 3,50 | 3,40 | 3,45 | -0,96% | 48.092,00 |
| 08.09.2025 | 3,45 | 3,50 | 3,40 | 3,48 | 0,61% | 58.973,00 |
| 05.09.2025 | 3,43 | 3,52 | 3,43 | 3,46 | 1,26% | 33.082,00 |
| 04.09.2025 | 3,40 | 3,45 | 3,37 | 3,42 | 0,06% | 39.987,00 |
| 03.09.2025 | 3,46 | 3,50 | 3,38 | 3,42 | -2,15% | 112.367,00 |
| 02.09.2025 | 3,53 | 3,53 | 3,40 | 3,49 | -1,02% | 111.385,00 |
| 01.09.2025 | 3,56 | 3,56 | 3,51 | 3,53 | -0,76% | 63.952,00 |
| 29.08.2025 | 3,63 | 3,63 | 3,52 | 3,55 | -2,47% | 51.202,00 |
| 28.08.2025 | 3,65 | 3,70 | 3,57 | 3,64 | 1,11% | 55.896,00 |
| 27.08.2025 | 3,75 | 3,75 | 3,60 | 3,60 | -3,22% | 56.030,00 |
| 26.08.2025 | 3,85 | 3,87 | 3,69 | 3,72 | -3,65% | 73.594,00 |
| 25.08.2025 | 4,09 | 4,14 | 3,82 | 3,86 | -5,06% | 95.179,00 |
| 22.08.2025 | 3,93 | 4,12 | 3,78 | 4,07 | 3,33% | 147.096,00 |
| 21.08.2025 | 4,00 | 4,02 | 3,90 | 3,94 | -1,55% | 39.684,00 |
| 20.08.2025 | 4,01 | 4,05 | 3,97 | 4,00 | -1,09% | 31.280,00 |
| 19.08.2025 | 3,94 | 4,08 | 3,90 | 4,05 | 2,56% | 30.662,00 |
| 18.08.2025 | 4,08 | 4,09 | 3,92 | 3,94 | -2,69% | 58.751,00 |
| 15.08.2025 | 4,04 | 4,10 | 4,01 | 4,05 | 3,13% | 46.002,00 |
| 14.08.2025 | 3,96 | 4,02 | 3,91 | 3,93 | -1,16% | 23.131,00 |
| 13.08.2025 | 4,02 | 4,02 | 3,93 | 3,98 | -0,87% | 50.569,00 |
| 12.08.2025 | 3,94 | 4,05 | 3,90 | 4,01 | 2,24% | 40.966,00 |
| 11.08.2025 | 4,05 | 4,10 | 3,87 | 3,92 | -2,87% | 48.982,00 |
| 08.08.2025 | 4,05 | 4,06 | 3,98 | 4,04 | -0,10% | 23.330,00 |
| 07.08.2025 | 3,98 | 4,08 | 3,96 | 4,04 | 1,10% | 75.155,00 |
| 06.08.2025 | 3,98 | 4,02 | 3,97 | 4,00 | 0,25% | 20.268,00 |
| 05.08.2025 | 3,93 | 3,99 | 3,90 | 3,99 | 0,94% | 46.983,00 |
| 04.08.2025 | 3,96 | 3,99 | 3,90 | 3,95 | -0,68% | 66.442,00 |
| 01.08.2025 | 4,03 | 4,03 | 3,93 | 3,98 | -1,75% | 123.906,00 |
| 31.07.2025 | 4,20 | 4,20 | 4,01 | 4,05 | -3,55% | 102.360,00 |
| 30.07.2025 | 4,02 | 4,20 | 3,95 | 4,20 | 5,48% | 132.367,00 |
| 29.07.2025 | 4,11 | 4,12 | 3,97 | 3,98 | -2,07% | 19.781,00 |