26,930€
12,16%
Echtzeit-Aktienkurs NANOBIOTIX INH. EO-,03
Bid:
Ask:
Aktienkurse zur NANOBIOTIX INH. EO-,03 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 23,95 | 26,97 | 22,51 | 26,93 | 12,16% | 3.697,00 |
| 21.10.2026 | 21,03 | 24,22 | 20,26 | 24,01 | 14,28% | 3.814,00 |
| 20.10.2026 | 18,79 | 21,36 | 18,49 | 21,01 | 10,99% | 2.192,00 |
| 19.10.2026 | 19,10 | 19,21 | 18,49 | 18,93 | -0,24% | 4.274,00 |
| 16.10.2026 | 19,79 | 21,01 | 18,94 | 18,98 | -4,31% | 7.223,00 |
| 15.10.2026 | 19,81 | 19,83 | 19,81 | 19,83 | 1,85% | - |
| 14.10.2026 | 19,54 | 19,97 | 19,20 | 19,47 | -0,21% | 2.000,00 |
| 13.10.2026 | 20,92 | 21,16 | 19,49 | 19,51 | -6,61% | 6.600,00 |
| 12.10.2026 | 21,39 | 21,58 | 20,88 | 20,89 | -2,88% | 6.750,00 |
| 09.10.2026 | 20,59 | 21,51 | 20,53 | 21,51 | 4,37% | 6.025,00 |
| 08.10.2026 | 22,32 | 22,34 | 20,27 | 20,61 | -7,83% | 2.428,00 |
| 07.10.2026 | 22,25 | 22,64 | 21,56 | 22,36 | 0,54% | 4.510,00 |
| 06.10.2026 | 22,46 | 23,28 | 21,57 | 22,24 | -1,33% | 4.171,00 |
| 05.10.2026 | 22,88 | 24,44 | 21,91 | 22,54 | -1,27% | 967,00 |
| 02.10.2026 | 25,08 | 25,24 | 22,61 | 22,83 | -8,24% | 1.669,00 |
| 01.10.2026 | 27,57 | 27,61 | 24,80 | 24,88 | -9,53% | 2.891,00 |
| 30.09.2026 | 27,65 | 27,97 | 27,10 | 27,50 | -0,65% | 1.088,00 |
| 29.09.2026 | 27,89 | 28,90 | 27,30 | 27,68 | -1,35% | 9.000,00 |
| 28.09.2026 | 28,89 | 28,95 | 27,08 | 28,06 | -2,43% | 1.650,00 |
| 25.09.2026 | 28,71 | 29,52 | 27,16 | 28,76 | -0,66% | 3.668,00 |
| 24.09.2026 | 30,19 | 30,38 | 27,89 | 28,95 | -4,11% | 1.875,00 |
| 23.09.2026 | 30,27 | 31,46 | 29,52 | 30,19 | -0,46% | 1.642,00 |
| 22.09.2026 | 30,03 | 30,49 | 29,24 | 30,33 | 0,83% | 5.850,00 |
| 21.09.2026 | 29,91 | 30,11 | 28,30 | 30,08 | 2,14% | 9.061,00 |
| 18.09.2026 | 30,46 | 31,36 | 29,44 | 29,45 | -3,25% | 8.610,00 |
| 17.09.2026 | 30,07 | 30,72 | 29,95 | 30,44 | 2,01% | - |
| 16.09.2026 | 30,19 | 30,26 | 29,14 | 29,84 | -1,22% | 8.197,00 |
| 15.09.2026 | 31,09 | 31,70 | 30,14 | 30,21 | -2,01% | 3.770,00 |
| 14.09.2026 | 31,25 | 31,89 | 28,39 | 30,83 | -2,25% | 7.734,00 |
| 11.09.2026 | 31,58 | 31,77 | 30,77 | 31,54 | -0,50% | 364,00 |
| 10.09.2026 | 31,18 | 31,93 | 30,64 | 31,70 | 2,42% | 454,00 |
| 09.09.2026 | 32,43 | 32,86 | 30,04 | 30,95 | -4,21% | 5.478,00 |
| 08.09.2026 | 33,12 | 33,45 | 32,31 | 32,31 | -2,48% | 7.165,00 |
| 07.09.2026 | 33,48 | 34,06 | 32,65 | 33,13 | -1,22% | 2.190,00 |
| 04.09.2026 | 34,35 | 34,37 | 33,10 | 33,54 | -3,26% | 1.050,00 |
| 03.09.2026 | 35,40 | 36,53 | 34,12 | 34,67 | -2,75% | 10.090,00 |
| 02.09.2026 | 33,45 | 37,05 | 33,44 | 35,65 | 6,83% | 7.436,00 |
| 01.09.2026 | 34,69 | 34,71 | 33,25 | 33,37 | -4,22% | 3.991,00 |
| 31.08.2026 | 36,24 | 36,25 | 34,66 | 34,84 | -3,76% | 815,00 |
| 28.08.2026 | 38,77 | 38,85 | 36,17 | 36,20 | -6,85% | 8.209,00 |
| 27.08.2026 | 35,87 | 38,92 | 34,83 | 38,86 | 4,04% | 9.509,00 |
| 26.08.2026 | 35,74 | 37,38 | 34,42 | 37,35 | 5,06% | 948,00 |
| 25.08.2026 | 34,18 | 36,07 | 34,14 | 35,55 | 4,01% | 440,00 |
| 24.08.2026 | 38,01 | 38,05 | 33,73 | 34,18 | -10,08% | 2.025,00 |
| 21.08.2026 | 37,39 | 38,25 | 36,61 | 38,01 | 1,50% | 2.175,00 |
| 20.08.2026 | 37,22 | 37,68 | 36,68 | 37,45 | -1,47% | 440,00 |
| 19.08.2026 | 35,23 | 38,69 | 34,93 | 38,01 | 30,80% | 913,00 |
| 05.05.2026 | 27,05 | 29,24 | 26,56 | 29,06 | 7,27% | 8.183,00 |
| 04.05.2026 | 28,77 | 31,19 | 26,45 | 27,09 | -5,81% | 7.236,00 |
| 30.04.2026 | 28,08 | 28,88 | 27,99 | 28,76 | 2,20% | 12.260,00 |
| 29.04.2026 | 28,37 | 28,93 | 27,68 | 28,14 | -0,46% | 800,00 |
| 28.04.2026 | 28,36 | 29,05 | 27,83 | 28,27 | -0,35% | 1.074,00 |
| 27.04.2026 | 27,34 | 28,78 | 26,65 | 28,37 | 0,46% | 6.641,00 |
| 24.04.2026 | 28,69 | 29,07 | 28,06 | 28,24 | -1,22% | 8.032,00 |
| 23.04.2026 | 26,92 | 29,11 | 26,55 | 28,59 | 5,77% | 6.287,00 |
| 22.04.2026 | 26,35 | 27,27 | 25,85 | 27,03 | 3,33% | 1.964,00 |
| 21.04.2026 | 27,78 | 27,78 | 25,76 | 26,16 | -6,24% | 4.840,00 |
| 20.04.2026 | 27,89 | 28,77 | 27,45 | 27,90 | -2,48% | 2.962,00 |
| 17.04.2026 | 27,85 | 29,14 | 27,70 | 28,61 | 2,91% | 691,00 |
| 16.04.2026 | 28,17 | 28,49 | 27,72 | 27,80 | -0,07% | - |
| 15.04.2026 | 27,85 | 28,56 | 27,29 | 27,82 | -0,18% | 585,00 |
| 14.04.2026 | 26,55 | 28,31 | 25,72 | 27,87 | 4,19% | 9.028,00 |
| 13.04.2026 | 24,98 | 26,95 | 24,78 | 26,75 | 4,98% | 3.348,00 |
| 10.04.2026 | 25,39 | 26,86 | 25,09 | 25,48 | 1,07% | 11.850,00 |
| 09.04.2026 | 25,86 | 25,88 | 24,18 | 25,21 | -2,70% | 950,00 |
| 08.04.2026 | 26,76 | 27,16 | 25,60 | 25,91 | -0,31% | 471,00 |
| 07.04.2026 | 27,67 | 27,73 | 25,17 | 25,99 | -5,40% | 1.086,00 |
| 02.04.2026 | 27,38 | 28,00 | 26,23 | 27,48 | -1,08% | 2.265,00 |
| 01.04.2026 | 26,13 | 33,28 | 26,13 | 27,78 | 5,91% | 3.132,00 |
| 31.03.2026 | 27,38 | 27,43 | 25,80 | 26,23 | -3,76% | 64,00 |
| 30.03.2026 | 26,13 | 27,55 | 25,55 | 27,25 | 5,21% | 6.700,00 |
| 27.03.2026 | 27,18 | 27,45 | 25,83 | 25,90 | -3,99% | 11.702,00 |
| 26.03.2026 | 26,48 | 27,50 | 25,70 | 26,98 | 2,37% | 1.600,00 |
| 25.03.2026 | 25,88 | 29,75 | 25,88 | 26,35 | 2,63% | 2.650,00 |
| 24.03.2026 | 25,78 | 26,68 | 25,05 | 25,68 | -0,87% | 7.200,00 |
| 23.03.2026 | 25,53 | 26,50 | 24,35 | 25,90 | 0,88% | 2.348,00 |
| 20.03.2026 | 27,48 | 27,88 | 25,48 | 25,68 | -6,81% | 2.762,00 |
| 19.03.2026 | 27,95 | 27,98 | 27,05 | 27,55 | -0,81% | 4.054,00 |
| 18.03.2026 | 28,30 | 29,00 | 27,70 | 27,78 | -1,24% | 1.652,00 |
| 17.03.2026 | 29,30 | 29,93 | 27,65 | 28,13 | -4,26% | 945,00 |
| 16.03.2026 | 28,90 | 30,48 | 28,65 | 29,38 | 1,91% | 8.894,00 |
| 13.03.2026 | 27,43 | 31,13 | 27,33 | 28,83 | 5,59% | 2.246,00 |
| 12.03.2026 | 28,98 | 31,03 | 27,15 | 27,30 | -4,21% | 6.604,00 |
| 11.03.2026 | 32,63 | 33,88 | 28,23 | 28,50 | -11,70% | 3.621,00 |
| 10.03.2026 | 33,70 | 35,15 | 32,18 | 32,28 | -3,15% | 3.222,00 |
| 09.03.2026 | 28,30 | 33,98 | 27,48 | 33,33 | 15,51% | 3.153,00 |
| 06.03.2026 | 28,95 | 29,53 | 27,68 | 28,85 | -0,17% | 3.143,00 |
| 05.03.2026 | 29,93 | 31,75 | 28,65 | 28,90 | -5,94% | 2.971,00 |
| 04.03.2026 | 26,48 | 30,78 | 26,00 | 30,73 | 14,97% | 5.474,00 |
| 03.03.2026 | 26,63 | 27,38 | 25,35 | 26,73 | 1,04% | 2.549,00 |
| 02.03.2026 | 25,58 | 28,35 | 24,53 | 26,45 | 0,67% | 5.709,00 |
| 27.02.2026 | 22,95 | 26,43 | 22,95 | 26,28 | 14,24% | 4.551,00 |
| 26.02.2026 | 21,75 | 23,10 | 21,75 | 23,00 | 5,99% | 8.090,00 |
| 25.02.2026 | 21,68 | 22,25 | 21,60 | 21,70 | -0,12% | 300,00 |
| 24.02.2026 | 21,30 | 21,78 | 20,45 | 21,73 | 2,12% | 3.148,00 |
| 23.02.2026 | 21,85 | 21,98 | 20,90 | 21,28 | -1,50% | 1.568,00 |
| 20.02.2026 | 22,35 | 22,65 | 21,35 | 21,60 | -4,42% | 4.250,00 |
| 19.02.2026 | 22,85 | 23,73 | 22,28 | 22,60 | -1,74% | 7.610,00 |
| 18.02.2026 | 22,33 | 23,05 | 21,88 | 23,00 | 2,79% | 451,00 |
| 17.02.2026 | 21,25 | 22,40 | 20,40 | 22,38 | 4,19% | 2.656,00 |