34,250€
1,72%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 21,63 | 21,93 | 20,98 | 21,48 | 3,37% | 5.032,00 |
| 13.02.2026 | 20,53 | 21,00 | 20,45 | 20,78 | 1,71% | 2.041,00 |
| 12.02.2026 | 19,99 | 21,10 | 19,98 | 20,43 | 3,10% | 3.675,00 |
| 11.02.2026 | 20,90 | 21,93 | 19,74 | 19,81 | -6,00% | 12.042,00 |
| 10.02.2026 | 19,36 | 21,20 | 19,07 | 21,08 | 8,80% | 3.930,00 |
| 09.02.2026 | 18,04 | 19,45 | 17,95 | 19,37 | 7,73% | 4.776,00 |
| 06.02.2026 | 18,11 | 18,15 | 17,59 | 17,98 | -0,55% | 1.163,00 |
| 05.02.2026 | 18,20 | 18,31 | 17,64 | 18,08 | -0,55% | 1.354,00 |
| 04.02.2026 | 18,26 | 18,73 | 18,01 | 18,18 | -0,27% | 1.044,00 |
| 03.02.2026 | 17,88 | 18,27 | 17,50 | 18,23 | 2,19% | 18,00 |
| 02.02.2026 | 17,27 | 17,96 | 17,09 | 17,84 | 3,06% | 1.979,00 |
| 30.01.2026 | 18,02 | 18,24 | 17,29 | 17,31 | -4,47% | 300,00 |
| 29.01.2026 | 18,25 | 18,49 | 17,84 | 18,12 | -0,55% | 1.387,00 |
| 28.01.2026 | 18,67 | 18,96 | 18,16 | 18,22 | -0,76% | 1.470,00 |
| 27.01.2026 | 18,18 | 18,76 | 17,92 | 18,36 | 1,16% | 740,00 |
| 26.01.2026 | 17,84 | 18,19 | 17,27 | 18,15 | 0,78% | 3.614,00 |
| 23.01.2026 | 18,16 | 18,36 | 17,62 | 18,01 | -0,83% | 2.710,00 |
| 22.01.2026 | 17,52 | 18,18 | 17,28 | 18,16 | 3,01% | 12.525,00 |
| 21.01.2026 | 17,82 | 17,83 | 17,12 | 17,63 | -0,62% | 9.017,00 |
| 20.01.2026 | 17,97 | 17,99 | 17,36 | 17,74 | -0,78% | 2.607,00 |
| 19.01.2026 | 18,39 | 18,43 | 17,64 | 17,88 | -3,46% | - |
| 16.01.2026 | 18,39 | 18,52 | 17,56 | 18,52 | 1,09% | 1.156,00 |
| 15.01.2026 | 18,29 | 18,84 | 18,01 | 18,32 | 0,27% | 279,00 |
| 14.01.2026 | 17,81 | 18,38 | 17,42 | 18,27 | 4,40% | 1.546,00 |
| 13.01.2026 | 17,24 | 18,14 | 16,91 | 17,50 | 1,92% | 1.359,00 |
| 12.01.2026 | 17,03 | 17,80 | 16,90 | 17,17 | -4,56% | 7.507,00 |
| 09.01.2026 | 17,42 | 18,07 | 17,28 | 17,99 | 2,98% | 3.260,00 |
| 08.01.2026 | 18,09 | 18,34 | 17,23 | 17,47 | -3,53% | 13.388,00 |
| 07.01.2026 | 17,26 | 18,33 | 16,64 | 18,11 | 4,80% | 5.914,00 |
| 06.01.2026 | 18,14 | 18,16 | 16,87 | 17,28 | -5,05% | 3.314,00 |
| 05.01.2026 | 19,09 | 19,36 | 18,03 | 18,20 | -4,36% | 2.191,00 |
| 02.01.2026 | 19,44 | 19,98 | 18,94 | 19,03 | -1,09% | 2.378,00 |
| 30.12.2025 | 19,27 | 19,42 | 18,96 | 19,24 | -0,26% | 1.410,00 |
| 29.12.2025 | 19,78 | 19,92 | 19,06 | 19,29 | -2,87% | 3.609,00 |
| 23.12.2025 | 19,29 | 20,50 | 19,27 | 19,86 | 3,38% | 9.972,00 |
| 22.12.2025 | 18,78 | 19,82 | 18,67 | 19,21 | 2,40% | 12.102,00 |
| 19.12.2025 | 18,67 | 18,98 | 18,44 | 18,76 | 0,64% | 720,00 |
| 18.12.2025 | 18,82 | 19,14 | 18,19 | 18,64 | -0,85% | 522,00 |
| 17.12.2025 | 19,09 | 19,50 | 18,75 | 18,80 | -1,52% | 3.550,00 |
| 16.12.2025 | 19,47 | 19,49 | 18,63 | 19,09 | -2,65% | 8.141,00 |
| 15.12.2025 | 19,53 | 20,88 | 18,82 | 19,61 | 0,67% | 6.382,00 |
| 12.12.2025 | 19,90 | 20,60 | 19,38 | 19,48 | -2,16% | 7.149,00 |
| 11.12.2025 | 19,29 | 20,15 | 18,95 | 19,91 | 2,68% | 4.886,00 |
| 10.12.2025 | 18,33 | 19,55 | 18,12 | 19,39 | 5,96% | 6.714,00 |
| 09.12.2025 | 18,30 | 18,38 | 17,70 | 18,30 | 0,00% | 3.301,00 |
| 08.12.2025 | 18,57 | 18,73 | 17,88 | 18,30 | 0,33% | 2.596,00 |
| 05.12.2025 | 18,62 | 18,82 | 18,24 | 18,24 | -0,98% | 2.400,00 |