15,850€
3,93%
Echtzeit-Aktienkurs NABALTEC AG INH.
Bid:
Ask:
Aktienkurse zur NABALTEC AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 15,45 | 16,15 | 15,35 | 15,35 | 0,66% | 973,00 |
| 16.10.2024 | 15,60 | 15,60 | 15,25 | 15,25 | -3,17% | 236,00 |
| 15.10.2024 | 14,90 | 16,00 | 14,70 | 15,75 | 8,62% | 6.614,00 |
| 14.10.2024 | 14,50 | 14,90 | 14,50 | 14,50 | -1,02% | 1.792,00 |
| 11.10.2024 | 14,30 | 14,80 | 14,30 | 14,65 | 1,03% | 519,00 |
| 10.10.2024 | 14,60 | 14,60 | 14,40 | 14,50 | -1,69% | 1.856,00 |
| 09.10.2024 | 14,80 | 14,80 | 14,50 | 14,75 | -0,34% | 1.306,00 |
| 08.10.2024 | 14,90 | 15,10 | 14,80 | 14,80 | -0,67% | 1.330,00 |
| 07.10.2024 | 15,05 | 15,05 | 14,90 | 14,90 | -0,67% | 835,00 |
| 04.10.2024 | 15,00 | 15,10 | 15,00 | 15,00 | 0,00% | 1.275,00 |
| 03.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,28% | 65,00 |
| 02.10.2024 | 14,85 | 15,35 | 14,85 | 15,35 | 3,72% | 1.397,00 |
| 01.10.2024 | 14,80 | 14,90 | 14,80 | 14,80 | 1,37% | 1.235,00 |
| 30.09.2024 | 14,90 | 14,90 | 14,60 | 14,60 | -2,67% | 810,00 |
| 27.09.2024 | 14,55 | 15,10 | 14,50 | 15,00 | 3,81% | 2.821,00 |
| 26.09.2024 | 14,50 | 14,65 | 14,45 | 14,45 | -2,36% | 300,00 |
| 25.09.2024 | 14,50 | 14,80 | 14,50 | 14,80 | 2,07% | 140,00 |
| 24.09.2024 | 14,70 | 14,80 | 14,50 | 14,50 | -0,68% | 2.022,00 |
| 23.09.2024 | 14,55 | 14,60 | 14,45 | 14,60 | -0,68% | 203,00 |
| 20.09.2024 | 14,60 | 14,70 | 14,35 | 14,70 | -0,68% | 710,00 |
| 19.09.2024 | 14,40 | 14,80 | 14,40 | 14,80 | 5,71% | 607,00 |
| 18.09.2024 | 13,90 | 14,00 | 13,90 | 14,00 | 1,08% | 150,00 |
| 17.09.2024 | 13,70 | 14,40 | 13,70 | 13,85 | -2,46% | 1.130,00 |
| 16.09.2024 | 14,60 | 14,60 | 14,05 | 14,20 | -1,39% | 172,00 |
| 13.09.2024 | 14,90 | 14,90 | 14,35 | 14,40 | -2,70% | 830,00 |
| 12.09.2024 | 14,65 | 14,80 | 14,50 | 14,80 | 1,02% | 228,00 |
| 11.09.2024 | 14,55 | 14,65 | 14,55 | 14,65 | -2,01% | 250,00 |
| 10.09.2024 | 14,45 | 14,95 | 14,45 | 14,95 | 1,70% | 616,00 |
| 09.09.2024 | 15,10 | 15,10 | 14,50 | 14,70 | -2,65% | 943,00 |
| 06.09.2024 | 15,15 | 15,15 | 15,10 | 15,10 | -3,21% | 245,00 |
| 05.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,97% | 100,00 |
| 04.09.2024 | 15,60 | 15,60 | 15,33 | 15,45 | 0,32% | - |
| 03.09.2024 | 15,55 | 15,55 | 15,40 | 15,40 | -2,22% | 1.401,00 |
| 02.09.2024 | 15,75 | 15,90 | 15,65 | 15,75 | 2,61% | 395,00 |
| 30.08.2024 | 15,90 | 15,95 | 15,35 | 15,35 | -2,54% | 1.088,00 |
| 29.08.2024 | 15,75 | 15,75 | 15,75 | 15,75 | 0,00% | 30,00 |
| 28.08.2024 | 16,00 | 16,00 | 15,75 | 15,75 | -0,32% | 1.128,00 |
| 27.08.2024 | 15,60 | 15,80 | 15,60 | 15,80 | 2,27% | 238,00 |
| 26.08.2024 | 15,45 | 15,45 | 15,45 | 15,45 | -0,64% | 300,00 |
| 23.08.2024 | 15,95 | 15,95 | 15,40 | 15,55 | -2,51% | 1.288,00 |
| 22.08.2024 | 15,85 | 16,20 | 15,80 | 15,95 | 10,38% | 2.029,00 |
| 21.08.2024 | 14,80 | 14,80 | 14,45 | 14,45 | -0,34% | 270,00 |
| 20.08.2024 | 14,25 | 14,75 | 14,25 | 14,50 | 1,40% | 881,00 |
| 19.08.2024 | 14,60 | 14,60 | 14,30 | 14,30 | -3,05% | 70,00 |
| 16.08.2024 | 15,00 | 15,00 | 14,60 | 14,75 | 0,34% | 685,00 |
| 15.08.2024 | 14,50 | 14,70 | 14,25 | 14,70 | 2,80% | 573,00 |
| 14.08.2024 | 14,50 | 14,55 | 14,28 | 14,30 | -0,35% | - |
| 13.08.2024 | 14,05 | 14,35 | 14,05 | 14,35 | 3,61% | 100,00 |
| 12.08.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -4,81% | 30,00 |
| 09.08.2024 | 14,15 | 14,55 | 14,15 | 14,55 | 2,11% | 240,00 |
| 08.08.2024 | 13,75 | 14,25 | 13,75 | 14,25 | 1,06% | 250,00 |
| 07.08.2024 | 13,85 | 14,10 | 13,65 | 14,10 | -0,35% | 1.271,00 |
| 06.08.2024 | 13,60 | 14,15 | 13,40 | 14,15 | 4,04% | 1.287,00 |
| 05.08.2024 | 14,25 | 14,30 | 12,70 | 13,60 | -5,23% | 6.212,00 |
| 02.08.2024 | 15,20 | 15,20 | 14,35 | 14,35 | -4,01% | 455,00 |
| 01.08.2024 | 15,20 | 15,50 | 14,95 | 14,95 | -0,33% | 754,00 |
| 31.07.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,01% | 134,00 |
| 30.07.2024 | 14,85 | 14,85 | 14,85 | 14,85 | -1,98% | 70,00 |
| 29.07.2024 | 15,15 | 15,25 | 15,15 | 15,15 | 3,41% | 2.000,00 |
| 26.07.2024 | 14,65 | 14,65 | 14,65 | 14,65 | 2,81% | 300,00 |
| 25.07.2024 | 14,65 | 14,65 | 14,00 | 14,25 | -5,32% | 1.797,00 |
| 24.07.2024 | 15,10 | 15,30 | 14,90 | 15,05 | 0,33% | 607,00 |
| 23.07.2024 | 15,30 | 15,30 | 15,00 | 15,00 | -2,28% | 1.629,00 |
| 22.07.2024 | 15,40 | 15,40 | 15,20 | 15,35 | -1,29% | 340,00 |
| 19.07.2024 | 15,40 | 15,55 | 15,40 | 15,55 | 1,30% | 824,00 |
| 18.07.2024 | 15,10 | 15,35 | 15,10 | 15,35 | 1,66% | 1.145,00 |
| 17.07.2024 | 15,05 | 15,15 | 15,05 | 15,10 | -0,66% | 1.476,00 |
| 16.07.2024 | 15,00 | 15,20 | 15,00 | 15,20 | -0,98% | 251,00 |
| 15.07.2024 | 14,80 | 15,35 | 14,65 | 15,35 | 4,78% | 777,00 |
| 12.07.2024 | 14,80 | 14,95 | 14,65 | 14,65 | -1,68% | 1.168,00 |
| 11.07.2024 | 15,10 | 15,40 | 14,90 | 14,90 | -3,25% | 1.240,00 |
| 10.07.2024 | 15,40 | 15,45 | 15,40 | 15,40 | 2,67% | 1.230,00 |
| 09.07.2024 | 15,60 | 15,60 | 15,00 | 15,00 | -2,60% | 1.508,00 |
| 08.07.2024 | 15,10 | 15,50 | 15,05 | 15,40 | 1,99% | 1.136,00 |
| 05.07.2024 | 15,40 | 15,40 | 14,95 | 15,10 | -1,95% | 772,00 |
| 04.07.2024 | 15,90 | 15,90 | 15,20 | 15,40 | -1,91% | 1.510,00 |
| 03.07.2024 | 15,00 | 15,70 | 14,95 | 15,70 | 5,37% | 1.834,00 |
| 02.07.2024 | 14,95 | 15,15 | 14,90 | 14,90 | -3,87% | 2.403,00 |
| 01.07.2024 | 15,45 | 15,65 | 15,45 | 15,50 | -0,64% | 491,00 |
| 28.06.2024 | 15,80 | 15,80 | 15,55 | 15,60 | -3,41% | 595,00 |
| 27.06.2024 | 16,40 | 16,40 | 16,15 | 16,15 | 0,00% | 160,00 |
| 26.06.2024 | 17,00 | 17,00 | 16,15 | 16,15 | -1,82% | 1.180,00 |
| 25.06.2024 | 16,25 | 16,65 | 16,05 | 16,45 | 4,44% | 899,00 |
| 24.06.2024 | 15,20 | 16,00 | 15,20 | 15,75 | 1,61% | 1.727,00 |
| 21.06.2024 | 15,75 | 15,75 | 15,50 | 15,50 | -2,52% | 439,00 |
| 20.06.2024 | 15,50 | 15,90 | 15,25 | 15,90 | 2,58% | 1.370,00 |
| 19.06.2024 | 15,35 | 15,50 | 15,35 | 15,50 | 1,64% | 825,00 |
| 18.06.2024 | 15,15 | 15,30 | 15,05 | 15,25 | 0,66% | 925,00 |
| 17.06.2024 | 15,75 | 15,80 | 15,15 | 15,15 | -1,62% | 1.341,00 |
| 14.06.2024 | 15,60 | 15,75 | 15,40 | 15,40 | -1,28% | 846,00 |
| 13.06.2024 | 15,95 | 15,95 | 15,60 | 15,60 | -2,19% | 1.645,00 |
| 12.06.2024 | 16,05 | 16,05 | 15,95 | 15,95 | -0,93% | 770,00 |
| 11.06.2024 | 16,05 | 16,10 | 16,05 | 16,10 | 0,94% | 190,00 |
| 10.06.2024 | 16,20 | 16,25 | 15,95 | 15,95 | -2,45% | 1.172,00 |
| 07.06.2024 | 16,10 | 16,35 | 16,00 | 16,35 | 0,00% | 1.104,00 |
| 06.06.2024 | 16,25 | 16,35 | 16,00 | 16,35 | 0,62% | 2.866,00 |
| 05.06.2024 | 16,20 | 16,50 | 16,20 | 16,25 | 0,00% | 287,00 |
| 04.06.2024 | 16,70 | 16,70 | 16,25 | 16,25 | -4,13% | 1.643,00 |
| 03.06.2024 | 16,80 | 16,95 | 16,65 | 16,95 | 0,89% | 1.758,00 |
| 31.05.2024 | 17,00 | 17,00 | 16,65 | 16,80 | -1,18% | 2.318,00 |