13,225€
0,95%
Echtzeit-Aktienkurs Nabaltec AG
Bid:
Ask:
Aktienkurse zur Nabaltec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 12,98 | 12,98 | 12,98 | 12,98 | -0,95% | - |
| 06.11.2025 | 13,13 | 13,13 | 13,08 | 13,10 | -1,69% | - |
| 05.11.2025 | 13,38 | 13,38 | 13,33 | 13,33 | 3,50% | - |
| 04.11.2025 | 12,88 | 12,90 | 12,85 | 12,88 | -1,15% | - |
| 03.11.2025 | 13,00 | 13,03 | 13,00 | 13,03 | 0,39% | - |
| 31.10.2025 | 13,00 | 13,00 | 12,98 | 12,98 | -0,19% | - |
| 30.10.2025 | 12,93 | 13,03 | 12,85 | 13,00 | 0,19% | - |
| 29.10.2025 | 12,95 | 13,00 | 12,83 | 12,98 | 0,00% | 121,00 |
| 28.10.2025 | 13,05 | 13,05 | 12,98 | 12,98 | -0,95% | - |
| 27.10.2025 | 13,25 | 13,35 | 13,08 | 13,10 | -0,76% | - |
| 24.10.2025 | 13,20 | 13,25 | 13,20 | 13,20 | -2,04% | - |
| 22.10.2025 | 13,73 | 13,73 | 13,48 | 13,48 | -0,55% | - |
| 20.10.2025 | 13,28 | 13,55 | 13,10 | 13,55 | 1,69% | 670,00 |
| 17.10.2025 | 13,33 | 13,33 | 13,30 | 13,33 | -3,96% | - |
| 16.10.2025 | 13,85 | 13,93 | 13,85 | 13,88 | -2,29% | - |
| 15.10.2025 | 14,15 | 14,20 | 14,15 | 14,20 | 1,97% | - |
| 14.10.2025 | 13,93 | 13,93 | 13,88 | 13,93 | 0,00% | - |
| 13.10.2025 | 13,90 | 13,95 | 13,88 | 13,93 | 0,36% | - |
| 10.10.2025 | 14,10 | 14,53 | 13,70 | 13,88 | -5,93% | - |
| 08.10.2025 | 14,73 | 14,75 | 14,73 | 14,75 | 0,17% | - |
| 07.10.2025 | 14,75 | 14,78 | 14,73 | 14,73 | 3,15% | - |
| 06.10.2025 | 14,28 | 14,85 | 14,25 | 14,28 | 0,71% | 70,00 |
| 02.10.2025 | 14,15 | 14,18 | 14,15 | 14,18 | -0,35% | - |
| 29.09.2025 | 14,18 | 14,23 | 14,18 | 14,23 | 0,00% | - |
| 26.09.2025 | 14,63 | 14,65 | 14,23 | 14,23 | 3,08% | - |
| 25.09.2025 | 13,78 | 13,80 | 13,75 | 13,80 | 0,18% | - |
| 24.09.2025 | 13,75 | 13,78 | 13,75 | 13,78 | 0,36% | - |
| 23.09.2025 | 13,75 | 13,78 | 13,73 | 13,73 | 1,67% | - |
| 22.09.2025 | 13,48 | 13,50 | 13,45 | 13,50 | -0,74% | - |
| 19.09.2025 | 13,53 | 13,65 | 13,45 | 13,60 | 2,64% | - |
| 18.09.2025 | 13,30 | 13,30 | 13,25 | 13,25 | 0,19% | - |
| 17.09.2025 | 13,13 | 13,33 | 12,95 | 13,23 | 3,12% | 555,00 |
| 15.09.2025 | 13,10 | 13,18 | 12,83 | 12,83 | -3,39% | 300,00 |
| 10.09.2025 | 13,25 | 13,28 | 13,25 | 13,28 | 2,51% | - |
| 09.09.2025 | 12,95 | 12,95 | 12,90 | 12,95 | 0,19% | - |
| 08.09.2025 | 12,90 | 12,93 | 12,90 | 12,93 | -1,71% | - |
| 05.09.2025 | 13,18 | 13,35 | 12,88 | 13,15 | 0,00% | 1,00 |
| 04.09.2025 | 13,15 | 13,38 | 13,15 | 13,15 | 0,00% | 99,00 |
| 03.09.2025 | 13,75 | 13,78 | 13,13 | 13,15 | -4,36% | 2.100,00 |
| 02.09.2025 | 13,70 | 13,93 | 13,65 | 13,75 | 0,00% | - |
| 01.09.2025 | 13,70 | 13,75 | 13,58 | 13,75 | 0,36% | - |
| 29.08.2025 | 13,60 | 13,70 | 13,53 | 13,70 | 0,74% | - |
| 28.08.2025 | 13,15 | 13,73 | 13,15 | 13,60 | 2,26% | 650,00 |
| 27.08.2025 | 13,30 | 13,55 | 13,18 | 13,30 | 1,14% | 115,00 |
| 26.08.2025 | 13,45 | 13,58 | 12,93 | 13,15 | -2,23% | - |
| 25.08.2025 | 13,70 | 13,78 | 13,35 | 13,45 | -1,82% | - |
| 22.08.2025 | 13,50 | 13,73 | 13,05 | 13,70 | 1,67% | 1.062,00 |
| 21.08.2025 | 13,00 | 13,50 | 13,00 | 13,48 | 3,85% | 2.853,00 |
| 20.08.2025 | 13,20 | 13,38 | 12,98 | 12,98 | -1,89% | - |
| 19.08.2025 | 13,20 | 13,43 | 12,48 | 13,23 | 0,57% | 19.446,00 |
| 18.08.2025 | 13,93 | 13,95 | 13,00 | 13,15 | -5,73% | 456,00 |
| 15.08.2025 | 13,93 | 13,98 | 13,68 | 13,95 | 0,00% | - |
| 14.08.2025 | 13,80 | 13,95 | 13,65 | 13,95 | 0,90% | 200,00 |
| 13.08.2025 | 13,80 | 14,10 | 13,55 | 13,83 | 0,00% | 100,00 |
| 12.08.2025 | 13,80 | 14,18 | 13,80 | 13,83 | 0,00% | 180,00 |
| 11.08.2025 | 14,08 | 14,23 | 13,78 | 13,83 | -2,12% | 275,00 |
| 08.08.2025 | 14,00 | 14,20 | 14,00 | 14,13 | 0,89% | 369,00 |
| 07.08.2025 | 13,85 | 14,23 | 13,85 | 14,00 | 1,08% | 175,00 |
| 06.08.2025 | 13,95 | 13,98 | 13,80 | 13,85 | -1,77% | - |
| 05.08.2025 | 13,90 | 14,10 | 13,78 | 14,10 | 2,73% | 33,00 |
| 04.08.2025 | 14,10 | 14,23 | 13,73 | 13,73 | -0,72% | 100,00 |
| 01.08.2025 | 14,38 | 14,38 | 13,80 | 13,83 | -3,83% | 1.003,00 |
| 31.07.2025 | 14,30 | 14,38 | 14,13 | 14,38 | 0,52% | 100,00 |
| 30.07.2025 | 14,30 | 14,35 | 14,28 | 14,30 | 0,00% | 100,00 |
| 29.07.2025 | 14,45 | 14,48 | 14,08 | 14,30 | -0,87% | 1,00 |
| 28.07.2025 | 14,25 | 14,63 | 14,23 | 14,43 | 1,41% | 200,00 |
| 25.07.2025 | 14,55 | 14,55 | 14,23 | 14,23 | -1,56% | 50,00 |
| 24.07.2025 | 14,70 | 14,88 | 14,18 | 14,45 | -1,70% | 750,00 |
| 23.07.2025 | 14,45 | 14,85 | 14,40 | 14,70 | 2,62% | - |
| 22.07.2025 | 14,60 | 14,63 | 14,33 | 14,33 | -2,05% | 300,00 |
| 21.07.2025 | 14,45 | 14,73 | 14,40 | 14,63 | 1,21% | 229,00 |
| 18.07.2025 | 14,35 | 14,68 | 14,35 | 14,45 | 0,52% | 44,00 |
| 17.07.2025 | 14,93 | 15,03 | 14,25 | 14,38 | -4,33% | 5.030,00 |
| 16.07.2025 | 14,75 | 15,03 | 14,70 | 15,03 | 1,69% | 3.080,00 |
| 15.07.2025 | 14,75 | 15,00 | 14,73 | 14,78 | 0,00% | 384,00 |
| 14.07.2025 | 15,00 | 15,00 | 14,78 | 14,78 | -1,17% | 708,00 |
| 11.07.2025 | 14,83 | 15,10 | 14,83 | 14,95 | -0,33% | 1.440,00 |
| 10.07.2025 | 15,20 | 15,20 | 14,85 | 15,00 | -1,32% | 70,00 |
| 09.07.2025 | 14,70 | 15,25 | 14,60 | 15,20 | 2,88% | 139,00 |
| 08.07.2025 | 14,58 | 14,90 | 14,43 | 14,78 | 1,55% | 242,00 |
| 07.07.2025 | 15,03 | 15,03 | 14,53 | 14,55 | -3,16% | 147,00 |
| 04.07.2025 | 14,90 | 15,05 | 14,78 | 15,03 | 0,84% | 685,00 |
| 03.07.2025 | 15,05 | 15,25 | 14,73 | 14,90 | -0,67% | 2.235,00 |
| 02.07.2025 | 14,88 | 15,05 | 14,85 | 15,00 | 0,50% | - |
| 01.07.2025 | 15,00 | 15,05 | 14,80 | 14,93 | -1,16% | - |
| 30.06.2025 | 15,00 | 15,25 | 15,00 | 15,10 | 0,00% | - |
| 27.06.2025 | 15,00 | 15,15 | 14,90 | 15,10 | -0,17% | - |
| 26.06.2025 | 15,18 | 15,60 | 14,85 | 15,13 | -0,98% | - |
| 25.06.2025 | 15,23 | 15,60 | 15,10 | 15,28 | 0,83% | - |
| 24.06.2025 | 15,18 | 15,35 | 14,93 | 15,15 | 0,33% | - |
| 23.06.2025 | 14,65 | 15,20 | 14,65 | 15,10 | 2,90% | 100,00 |
| 20.06.2025 | 15,30 | 15,40 | 14,43 | 14,68 | -4,08% | 220,00 |
| 19.06.2025 | 14,90 | 15,30 | 14,80 | 15,30 | 2,68% | - |
| 18.06.2025 | 15,60 | 15,65 | 14,90 | 14,90 | -4,18% | - |
| 17.06.2025 | 15,40 | 15,63 | 15,23 | 15,55 | 0,65% | - |
| 16.06.2025 | 15,60 | 15,75 | 15,10 | 15,45 | -0,80% | - |
| 13.06.2025 | 15,10 | 15,83 | 15,03 | 15,58 | 1,80% | - |
| 12.06.2025 | 15,65 | 15,70 | 15,30 | 15,30 | -2,39% | 290,00 |
| 11.06.2025 | 15,73 | 15,95 | 15,45 | 15,68 | 0,00% | 200,00 |
| 10.06.2025 | 15,80 | 15,90 | 15,45 | 15,68 | -0,95% | - |