14,975€
2,57%
Echtzeit-Aktienkurs Nabaltec AG
Bid:
Ask:
Aktienkurse zur Nabaltec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 14,70 | 14,90 | 14,65 | 14,85 | 1,71% | 1.100,00 |
| 16.04.2025 | 14,95 | 15,00 | 14,60 | 14,60 | -2,67% | 2.645,00 |
| 15.04.2025 | 14,20 | 15,00 | 14,20 | 15,00 | 5,26% | 1.248,00 |
| 14.04.2025 | 14,00 | 14,35 | 13,70 | 14,25 | 1,79% | 4.748,00 |
| 11.04.2025 | 14,25 | 14,25 | 13,65 | 14,00 | -1,41% | 1.776,00 |
| 10.04.2025 | 14,55 | 14,55 | 14,10 | 14,20 | -4,05% | 4.387,00 |
| 09.04.2025 | 13,65 | 15,10 | 13,65 | 14,80 | 6,86% | 3.932,00 |
| 08.04.2025 | 14,20 | 14,50 | 13,85 | 13,85 | -3,82% | 3.648,00 |
| 07.04.2025 | 14,35 | 14,45 | 13,20 | 14,40 | -1,71% | 10.533,00 |
| 04.04.2025 | 14,85 | 14,85 | 14,15 | 14,65 | -2,01% | 3.500,00 |
| 03.04.2025 | 15,05 | 15,05 | 14,85 | 14,95 | -0,66% | 1.527,00 |
| 02.04.2025 | 15,80 | 15,80 | 15,05 | 15,05 | -4,14% | 1.793,00 |
| 01.04.2025 | 15,05 | 15,85 | 15,05 | 15,70 | 4,32% | 3.075,00 |
| 31.03.2025 | 15,15 | 15,55 | 14,75 | 15,05 | -0,99% | 4.329,00 |
| 28.03.2025 | 15,70 | 15,70 | 15,20 | 15,20 | -4,70% | 4.255,00 |
| 27.03.2025 | 15,50 | 15,95 | 15,50 | 15,95 | 2,90% | 665,00 |
| 26.03.2025 | 15,80 | 15,80 | 15,45 | 15,50 | -0,64% | 3.033,00 |
| 25.03.2025 | 15,65 | 16,15 | 15,60 | 15,60 | -2,50% | 7.273,00 |
| 24.03.2025 | 15,65 | 16,05 | 15,50 | 16,00 | 2,24% | 875,00 |
| 21.03.2025 | 16,20 | 16,20 | 15,25 | 15,65 | -2,80% | 5.812,00 |
| 20.03.2025 | 16,30 | 16,30 | 15,70 | 16,10 | -1,23% | 4.295,00 |
| 19.03.2025 | 17,45 | 18,15 | 15,40 | 16,30 | -6,59% | 33.372,00 |
| 18.03.2025 | 15,45 | 17,45 | 15,40 | 17,45 | 10,44% | 21.651,00 |
| 17.03.2025 | 14,30 | 15,80 | 14,30 | 15,80 | 8,22% | 10.330,00 |
| 14.03.2025 | 14,25 | 14,60 | 14,25 | 14,60 | 1,39% | 3.594,00 |
| 13.03.2025 | 14,10 | 14,40 | 13,95 | 14,40 | 4,35% | 5.438,00 |
| 12.03.2025 | 14,30 | 14,35 | 13,65 | 13,80 | -1,08% | 8.861,00 |
| 11.03.2025 | 14,70 | 15,10 | 13,90 | 13,95 | -7,92% | 12.683,00 |
| 10.03.2025 | 15,65 | 15,65 | 14,70 | 15,15 | -1,94% | 2.288,00 |
| 07.03.2025 | 15,35 | 15,45 | 15,15 | 15,45 | 1,31% | 3.003,00 |
| 06.03.2025 | 14,80 | 15,60 | 14,40 | 15,25 | 4,10% | 7.858,00 |
| 05.03.2025 | 14,35 | 14,80 | 14,30 | 14,65 | 2,45% | 7.601,00 |
| 04.03.2025 | 14,50 | 14,50 | 14,15 | 14,30 | -1,38% | 1.202,00 |
| 03.03.2025 | 14,55 | 14,75 | 14,25 | 14,50 | 1,40% | 3.522,00 |
| 28.02.2025 | 14,60 | 14,60 | 14,30 | 14,30 | -1,72% | 1.949,00 |
| 27.02.2025 | 14,10 | 14,60 | 14,10 | 14,55 | 2,46% | 1.019,00 |
| 26.02.2025 | 14,20 | 14,25 | 14,20 | 14,20 | -1,39% | 371,00 |
| 25.02.2025 | 14,30 | 14,45 | 14,05 | 14,40 | 0,35% | 4.216,00 |
| 24.02.2025 | 14,20 | 14,50 | 14,20 | 14,35 | 0,00% | 3.005,00 |
| 21.02.2025 | 14,45 | 14,45 | 14,15 | 14,35 | -1,03% | 2.522,00 |
| 20.02.2025 | 14,50 | 14,55 | 14,45 | 14,50 | 1,40% | 191,00 |
| 19.02.2025 | 14,60 | 14,65 | 14,30 | 14,30 | -3,70% | 6.779,00 |
| 18.02.2025 | 14,60 | 15,20 | 14,60 | 14,85 | -1,00% | 3.222,00 |
| 17.02.2025 | 14,45 | 15,00 | 14,40 | 15,00 | 3,81% | 3.687,00 |
| 14.02.2025 | 14,35 | 14,55 | 14,25 | 14,45 | 1,05% | 6.628,00 |
| 13.02.2025 | 14,70 | 14,70 | 14,30 | 14,30 | -2,72% | 520,00 |
| 12.02.2025 | 14,70 | 14,70 | 14,35 | 14,70 | 1,03% | 2.015,00 |
| 11.02.2025 | 14,40 | 14,65 | 14,40 | 14,55 | 0,69% | 285,00 |
| 10.02.2025 | 14,30 | 14,45 | 14,30 | 14,45 | 0,00% | 592,00 |
| 07.02.2025 | 14,05 | 14,45 | 14,05 | 14,45 | 2,48% | 315,00 |
| 06.02.2025 | 14,20 | 14,45 | 14,05 | 14,10 | 0,71% | 2.577,00 |
| 05.02.2025 | 14,15 | 14,20 | 14,00 | 14,00 | -1,06% | 2.121,00 |
| 04.02.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -2,08% | 1,00 |
| 03.02.2025 | 14,05 | 14,45 | 14,05 | 14,45 | 1,76% | 1.387,00 |
| 31.01.2025 | 14,15 | 14,35 | 14,05 | 14,20 | -0,35% | 2.060,00 |
| 30.01.2025 | 14,20 | 14,53 | 14,15 | 14,25 | -0,70% | - |
| 29.01.2025 | 13,95 | 14,35 | 13,95 | 14,35 | 1,06% | 679,00 |
| 28.01.2025 | 14,40 | 14,40 | 14,15 | 14,20 | 0,71% | 483,00 |
| 27.01.2025 | 14,10 | 14,30 | 14,10 | 14,10 | -1,40% | 1.148,00 |
| 24.01.2025 | 14,30 | 14,30 | 14,10 | 14,30 | 1,42% | 82,00 |
| 23.01.2025 | 14,35 | 14,35 | 14,10 | 14,10 | 0,71% | 912,00 |
| 22.01.2025 | 14,50 | 14,50 | 14,00 | 14,00 | -2,10% | 1.520,00 |
| 21.01.2025 | 13,85 | 14,30 | 13,85 | 14,30 | 3,25% | 1.054,00 |
| 20.01.2025 | 14,25 | 14,25 | 13,85 | 13,85 | -2,81% | 2.382,00 |
| 17.01.2025 | 14,40 | 14,40 | 13,85 | 14,25 | 1,79% | 1.972,00 |
| 16.01.2025 | 14,40 | 14,40 | 13,95 | 14,00 | -1,41% | 2.387,00 |
| 15.01.2025 | 14,30 | 14,40 | 14,20 | 14,20 | -0,35% | 769,00 |
| 14.01.2025 | 14,20 | 14,25 | 14,05 | 14,25 | 1,06% | 800,00 |
| 13.01.2025 | 14,05 | 14,45 | 14,05 | 14,10 | -1,74% | 798,00 |
| 10.01.2025 | 14,40 | 14,40 | 14,25 | 14,35 | 0,35% | 390,00 |
| 09.01.2025 | 14,70 | 14,70 | 14,20 | 14,30 | -3,05% | 777,00 |
| 08.01.2025 | 15,35 | 15,50 | 14,75 | 14,75 | -6,05% | 2.543,00 |
| 07.01.2025 | 15,20 | 15,70 | 15,20 | 15,70 | 3,97% | 3.364,00 |
| 06.01.2025 | 14,60 | 15,25 | 14,20 | 15,10 | 6,71% | 7.429,00 |
| 03.01.2025 | 13,95 | 14,35 | 13,95 | 14,15 | 1,80% | 1.385,00 |
| 02.01.2025 | 13,60 | 14,05 | 13,55 | 13,90 | -1,77% | 1.703,00 |
| 30.12.2024 | 13,35 | 14,20 | 13,35 | 14,15 | 5,20% | 1.717,00 |
| 27.12.2024 | 13,75 | 13,75 | 13,45 | 13,45 | -0,74% | 3.083,00 |
| 23.12.2024 | 13,65 | 13,65 | 13,55 | 13,55 | 0,00% | 1.402,00 |
| 20.12.2024 | 13,75 | 13,75 | 13,40 | 13,55 | 0,00% | 5.521,00 |
| 19.12.2024 | 13,95 | 14,00 | 13,55 | 13,55 | -2,87% | 5.866,00 |
| 18.12.2024 | 14,20 | 14,20 | 13,90 | 13,95 | -2,79% | 5.091,00 |
| 17.12.2024 | 14,20 | 14,35 | 14,05 | 14,35 | 0,00% | 4.642,00 |
| 16.12.2024 | 13,80 | 14,40 | 13,50 | 14,35 | 1,06% | 9.747,00 |
| 13.12.2024 | 14,05 | 14,20 | 13,80 | 14,20 | 0,35% | 1.292,00 |
| 12.12.2024 | 14,10 | 14,25 | 14,10 | 14,15 | -0,35% | 2.090,00 |
| 11.12.2024 | 13,90 | 14,20 | 13,90 | 14,20 | 1,07% | 1.368,00 |
| 10.12.2024 | 14,05 | 14,05 | 13,85 | 14,05 | -0,71% | 1.693,00 |
| 09.12.2024 | 13,95 | 14,20 | 13,95 | 14,15 | 1,43% | 754,00 |
| 06.12.2024 | 14,15 | 14,20 | 13,95 | 13,95 | -2,79% | 642,00 |
| 05.12.2024 | 14,20 | 14,35 | 13,95 | 14,35 | 2,50% | 560,00 |
| 04.12.2024 | 14,30 | 14,30 | 14,00 | 14,00 | -0,36% | 1.950,00 |
| 03.12.2024 | 13,85 | 14,05 | 13,85 | 14,05 | 0,36% | 379,00 |
| 02.12.2024 | 14,05 | 14,05 | 13,90 | 14,00 | 0,72% | 638,00 |
| 29.11.2024 | 14,20 | 14,20 | 13,85 | 13,90 | 0,36% | 829,00 |
| 28.11.2024 | 14,30 | 14,35 | 13,85 | 13,85 | -4,48% | 985,00 |
| 27.11.2024 | 14,20 | 14,50 | 14,05 | 14,50 | 3,57% | 647,00 |
| 26.11.2024 | 13,80 | 14,00 | 13,80 | 14,00 | 1,82% | 71,00 |
| 25.11.2024 | 14,25 | 14,25 | 13,60 | 13,75 | -1,08% | 1.298,00 |
| 22.11.2024 | 14,00 | 14,10 | 13,70 | 13,90 | -2,46% | 6.193,00 |