12,200€
6,78%
Echtzeit-Aktienkurs NABALTEC AG INH.
Bid:
Ask:
Aktienkurse zur NABALTEC AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,83 | 11,83 | 11,50 | 11,75 | 2,84% | 445,00 |
| 28.05.2026 | 11,45 | 11,45 | 11,40 | 11,43 | 4,82% | - |
| 27.05.2026 | 11,20 | 11,23 | 10,90 | 10,90 | -2,46% | 1.133,00 |
| 26.05.2026 | 11,30 | 11,35 | 10,88 | 11,18 | -2,61% | 376,00 |
| 25.05.2026 | 11,70 | 11,70 | 11,48 | 11,48 | 7,49% | - |
| 22.05.2026 | 10,65 | 10,68 | 10,65 | 10,68 | 0,23% | - |
| 21.05.2026 | 10,85 | 10,90 | 10,55 | 10,65 | 0,00% | 531,00 |
| 20.05.2026 | 10,55 | 10,80 | 10,50 | 10,65 | -0,47% | 2.134,00 |
| 19.05.2026 | 10,63 | 10,70 | 10,63 | 10,70 | -0,23% | - |
| 18.05.2026 | 10,73 | 10,80 | 10,70 | 10,73 | 0,47% | - |
| 15.05.2026 | 10,60 | 10,68 | 10,58 | 10,68 | 0,95% | - |
| 14.05.2026 | 10,55 | 10,60 | 10,55 | 10,58 | -1,17% | - |
| 13.05.2026 | 10,70 | 10,70 | 10,65 | 10,70 | 1,66% | - |
| 12.05.2026 | 10,50 | 10,53 | 10,50 | 10,53 | 1,20% | - |
| 11.05.2026 | 10,28 | 10,40 | 10,28 | 10,40 | -1,65% | - |
| 08.05.2026 | 10,55 | 10,58 | 10,55 | 10,58 | -0,94% | - |
| 07.05.2026 | 10,70 | 10,70 | 10,68 | 10,68 | -0,23% | - |
| 06.05.2026 | 10,78 | 10,85 | 10,68 | 10,70 | -0,93% | 863,00 |
| 05.05.2026 | 10,70 | 10,85 | 10,68 | 10,80 | 0,47% | - |
| 04.05.2026 | 10,73 | 10,75 | 10,73 | 10,75 | 1,18% | - |
| 30.04.2026 | 10,68 | 10,68 | 10,63 | 10,63 | -0,70% | - |
| 29.04.2026 | 10,73 | 10,73 | 10,70 | 10,70 | -0,93% | - |
| 28.04.2026 | 10,83 | 10,85 | 10,80 | 10,80 | -0,69% | - |
| 27.04.2026 | 10,83 | 10,88 | 10,80 | 10,88 | -0,23% | - |
| 24.04.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -0,68% | 186,00 |
| 23.04.2026 | 11,08 | 11,08 | 10,98 | 10,98 | -3,09% | - |
| 22.04.2026 | 11,33 | 11,38 | 11,30 | 11,33 | 4,38% | 36,00 |
| 21.04.2026 | 10,83 | 10,85 | 10,83 | 10,85 | 0,23% | - |
| 20.04.2026 | 10,90 | 10,95 | 10,80 | 10,83 | -0,69% | 928,00 |
| 17.04.2026 | 10,60 | 10,95 | 10,60 | 10,90 | 3,56% | 3.408,00 |
| 16.04.2026 | 10,55 | 10,55 | 10,53 | 10,53 | -0,24% | - |
| 15.04.2026 | 10,50 | 10,60 | 10,40 | 10,55 | -0,24% | 1.658,00 |
| 14.04.2026 | 10,60 | 10,60 | 10,58 | 10,58 | -0,24% | - |
| 13.04.2026 | 10,35 | 10,70 | 10,35 | 10,60 | 1,92% | 311,00 |
| 10.04.2026 | 10,35 | 10,40 | 10,35 | 10,40 | 0,00% | - |
| 09.04.2026 | 10,45 | 10,45 | 10,40 | 10,40 | -1,42% | - |
| 08.04.2026 | 10,33 | 10,55 | 10,33 | 10,55 | 2,93% | - |
| 07.04.2026 | 10,30 | 10,30 | 10,23 | 10,25 | 0,99% | - |
| 02.04.2026 | 10,18 | 10,20 | 10,15 | 10,15 | -2,17% | 8,00 |
| 01.04.2026 | 10,38 | 10,53 | 10,25 | 10,38 | 0,97% | - |
| 31.03.2026 | 10,20 | 10,33 | 10,20 | 10,28 | -0,96% | - |
| 30.03.2026 | 10,33 | 10,38 | 10,33 | 10,38 | 1,72% | - |
| 27.03.2026 | 10,23 | 10,23 | 10,20 | 10,20 | -1,92% | - |
| 26.03.2026 | 10,40 | 10,45 | 10,40 | 10,40 | -1,42% | - |
| 25.03.2026 | 10,28 | 10,63 | 10,18 | 10,55 | 1,69% | 120,00 |
| 24.03.2026 | 9,98 | 10,38 | 9,98 | 10,38 | 1,47% | - |
| 23.03.2026 | 10,28 | 10,28 | 10,23 | 10,23 | -3,54% | 95,00 |
| 20.03.2026 | 10,33 | 10,60 | 10,33 | 10,60 | 0,00% | - |
| 19.03.2026 | 10,63 | 10,65 | 10,60 | 10,60 | -0,70% | - |
| 18.03.2026 | 10,70 | 10,80 | 10,68 | 10,68 | 1,43% | - |
| 17.03.2026 | 10,50 | 10,53 | 10,48 | 10,53 | -1,41% | - |
| 16.03.2026 | 10,65 | 10,68 | 10,65 | 10,68 | 0,23% | - |
| 13.03.2026 | 10,65 | 10,83 | 10,55 | 10,65 | 1,67% | 2.501,00 |
| 12.03.2026 | 10,40 | 10,48 | 10,40 | 10,48 | -2,56% | - |
| 11.03.2026 | 10,75 | 10,80 | 10,75 | 10,75 | 0,94% | - |
| 10.03.2026 | 10,75 | 10,83 | 10,53 | 10,65 | 2,65% | 687,00 |
| 09.03.2026 | 11,08 | 11,20 | 10,33 | 10,38 | -7,57% | 532,00 |
| 06.03.2026 | 11,23 | 11,23 | 11,18 | 11,23 | -1,54% | 441,00 |
| 05.03.2026 | 12,30 | 12,80 | 11,35 | 11,40 | -5,79% | 1.540,00 |
| 04.03.2026 | 12,08 | 12,15 | 12,05 | 12,10 | -3,01% | - |
| 03.03.2026 | 12,50 | 12,50 | 12,45 | 12,48 | -0,60% | - |
| 02.03.2026 | 12,40 | 12,55 | 12,38 | 12,55 | -0,40% | 1.000,00 |
| 27.02.2026 | 12,65 | 12,65 | 12,60 | 12,60 | -0,98% | - |
| 26.02.2026 | 12,70 | 12,75 | 12,68 | 12,73 | 4,95% | - |
| 25.02.2026 | 12,15 | 12,15 | 12,13 | 12,13 | 0,00% | - |
| 24.02.2026 | 12,15 | 12,23 | 12,05 | 12,13 | 0,62% | 1.052,00 |
| 23.02.2026 | 12,15 | 12,15 | 12,05 | 12,05 | -0,82% | - |
| 20.02.2026 | 12,18 | 12,18 | 12,15 | 12,15 | -0,21% | - |
| 19.02.2026 | 12,38 | 12,40 | 12,13 | 12,18 | -1,42% | 1.400,00 |
| 18.02.2026 | 12,38 | 12,38 | 12,35 | 12,35 | 0,20% | - |
| 17.02.2026 | 12,33 | 12,35 | 12,33 | 12,33 | -0,40% | - |
| 16.02.2026 | 12,30 | 12,63 | 12,13 | 12,38 | 0,61% | 6.232,00 |
| 13.02.2026 | 12,30 | 12,33 | 12,25 | 12,30 | 2,07% | - |
| 12.02.2026 | 12,05 | 12,05 | 12,00 | 12,05 | -2,63% | 36,00 |
| 11.02.2026 | 12,80 | 12,83 | 12,23 | 12,38 | -3,32% | 930,00 |
| 10.02.2026 | 12,00 | 12,80 | 11,90 | 12,80 | 6,67% | 6.719,00 |
| 09.02.2026 | 11,93 | 12,20 | 11,90 | 12,00 | 1,27% | 300,00 |
| 06.02.2026 | 11,85 | 11,85 | 11,85 | 11,85 | 0,00% | - |
| 05.02.2026 | 12,00 | 12,00 | 11,65 | 11,85 | 0,21% | 51,00 |
| 04.02.2026 | 11,70 | 11,85 | 11,31 | 11,83 | 1,07% | 385,00 |
| 03.02.2026 | 12,08 | 12,13 | 8,01 | 11,70 | -2,70% | 5.670,00 |
| 02.02.2026 | 11,95 | 12,10 | 11,95 | 12,03 | 0,00% | 913,00 |
| 30.01.2026 | 12,03 | 12,03 | 12,03 | 12,03 | -1,03% | - |
| 29.01.2026 | 12,13 | 12,15 | 12,13 | 12,15 | -1,42% | - |
| 28.01.2026 | 12,33 | 12,35 | 12,33 | 12,33 | -1,00% | - |
| 27.01.2026 | 12,48 | 12,48 | 12,45 | 12,45 | 2,05% | - |
| 26.01.2026 | 12,18 | 12,20 | 12,18 | 12,20 | -3,94% | - |
| 23.01.2026 | 12,75 | 12,75 | 12,70 | 12,70 | 2,83% | - |
| 22.01.2026 | 12,25 | 12,38 | 12,20 | 12,35 | 1,23% | 1.025,00 |
| 21.01.2026 | 12,18 | 12,20 | 12,18 | 12,20 | -0,61% | - |
| 20.01.2026 | 12,18 | 12,28 | 12,13 | 12,28 | 1,03% | - |
| 19.01.2026 | 12,65 | 12,68 | 12,15 | 12,15 | -3,95% | 3.650,00 |
| 16.01.2026 | 12,90 | 13,18 | 12,45 | 12,65 | -1,36% | - |
| 15.01.2026 | 12,75 | 12,83 | 12,75 | 12,83 | 0,00% | - |
| 14.01.2026 | 12,85 | 12,85 | 12,83 | 12,83 | -0,19% | - |
| 13.01.2026 | 12,88 | 12,93 | 12,65 | 12,85 | 1,38% | 160,00 |
| 12.01.2026 | 12,73 | 12,73 | 12,68 | 12,68 | 1,00% | - |
| 09.01.2026 | 12,60 | 12,60 | 12,55 | 12,55 | -2,90% | 700,00 |
| 08.01.2026 | 12,93 | 12,93 | 12,88 | 12,93 | 0,00% | - |
| 07.01.2026 | 12,75 | 12,93 | 12,75 | 12,93 | -0,19% | - |