12,900€
1,57%
Echtzeit-Aktienkurs NABALTEC AG INH.
Bid:
Ask:
Aktienkurse zur NABALTEC AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 12,90 | 13,00 | 12,60 | 13,00 | 2,36% | 7.518,00 |
| 16.06.2026 | 13,35 | 13,45 | 12,55 | 12,70 | -3,79% | 12.185,00 |
| 15.06.2026 | 12,75 | 13,40 | 12,65 | 13,20 | 3,53% | 36.843,00 |
| 12.06.2026 | 12,05 | 12,75 | 11,85 | 12,75 | 5,37% | 26.114,00 |
| 11.06.2026 | 12,35 | 12,35 | 11,85 | 12,10 | -2,81% | 24.091,00 |
| 10.06.2026 | 11,45 | 12,50 | 11,15 | 12,45 | 8,26% | 13.662,00 |
| 09.06.2026 | 11,60 | 11,65 | 11,35 | 11,50 | -1,29% | 5.527,00 |
| 08.06.2026 | 11,55 | 11,65 | 11,30 | 11,65 | 0,00% | 4.280,00 |
| 05.06.2026 | 11,55 | 11,65 | 11,50 | 11,65 | 0,43% | 1.821,00 |
| 04.06.2026 | 11,65 | 11,90 | 11,50 | 11,60 | 0,43% | 2.675,00 |
| 03.06.2026 | 11,50 | 11,75 | 11,35 | 11,55 | -1,28% | 2.326,00 |
| 02.06.2026 | 11,60 | 11,85 | 11,50 | 11,70 | -0,85% | 5.392,00 |
| 01.06.2026 | 12,05 | 12,35 | 11,75 | 11,80 | -2,48% | 8.301,00 |
| 29.05.2026 | 11,85 | 12,30 | 11,70 | 12,10 | 3,42% | 4.616,00 |
| 28.05.2026 | 11,45 | 11,85 | 11,20 | 11,70 | 1,74% | 5.952,00 |
| 27.05.2026 | 11,10 | 11,50 | 11,00 | 11,50 | 4,55% | 8.352,00 |
| 26.05.2026 | 11,20 | 11,35 | 10,95 | 11,00 | -1,79% | 5.039,00 |
| 25.05.2026 | 11,60 | 11,60 | 11,15 | 11,20 | -3,03% | 7.540,00 |
| 22.05.2026 | 10,60 | 11,55 | 10,60 | 11,55 | 8,45% | 15.902,00 |
| 21.05.2026 | 10,95 | 10,95 | 10,55 | 10,65 | -1,84% | 9.884,00 |
| 20.05.2026 | 10,65 | 10,85 | 10,50 | 10,85 | 2,36% | 29.394,00 |
| 19.05.2026 | 10,75 | 10,75 | 10,55 | 10,60 | 0,47% | 1.450,00 |
| 18.05.2026 | 10,65 | 10,70 | 10,50 | 10,55 | -2,31% | 2.073,00 |
| 15.05.2026 | 10,55 | 10,80 | 10,50 | 10,80 | 2,37% | 4.468,00 |
| 14.05.2026 | 10,75 | 10,75 | 10,55 | 10,55 | -0,94% | 959,00 |
| 13.05.2026 | 10,85 | 10,85 | 10,65 | 10,65 | -1,39% | 1.402,00 |
| 12.05.2026 | 10,70 | 10,80 | 10,40 | 10,80 | 2,86% | 1.705,00 |
| 11.05.2026 | 10,40 | 10,50 | 10,40 | 10,50 | 0,96% | 1.394,00 |
| 08.05.2026 | 10,50 | 10,55 | 10,40 | 10,40 | -2,35% | 3.639,00 |
| 07.05.2026 | 10,65 | 10,70 | 10,45 | 10,65 | 0,00% | 11.973,00 |
| 06.05.2026 | 10,85 | 10,95 | 10,65 | 10,65 | -2,29% | 3.453,00 |
| 05.05.2026 | 10,70 | 10,90 | 10,70 | 10,90 | 1,40% | 1.362,00 |
| 04.05.2026 | 10,70 | 10,75 | 10,65 | 10,75 | 0,94% | 2.712,00 |
| 30.04.2026 | 10,60 | 10,85 | 10,60 | 10,65 | -0,93% | 7.350,00 |
| 29.04.2026 | 10,65 | 10,75 | 10,65 | 10,75 | 1,42% | 2.202,00 |
| 28.04.2026 | 10,90 | 10,95 | 10,60 | 10,60 | -2,75% | 3.759,00 |
| 27.04.2026 | 10,90 | 10,90 | 10,80 | 10,90 | 0,46% | 2.145,00 |
| 24.04.2026 | 10,90 | 10,90 | 10,85 | 10,85 | -1,36% | - |
| 23.04.2026 | 10,90 | 11,00 | 10,80 | 11,00 | -0,90% | 3.362,00 |
| 22.04.2026 | 11,30 | 11,30 | 10,90 | 11,10 | -3,06% | 4.796,00 |
| 21.04.2026 | 10,85 | 11,45 | 10,85 | 11,45 | 4,57% | 2.738,00 |
| 20.04.2026 | 11,00 | 11,00 | 10,65 | 10,95 | 0,00% | 3.253,00 |
| 17.04.2026 | 10,75 | 10,95 | 10,65 | 10,95 | 2,34% | 2.750,00 |
| 16.04.2026 | 10,50 | 10,70 | 10,40 | 10,70 | 0,94% | 3.777,00 |
| 15.04.2026 | 10,50 | 10,60 | 10,50 | 10,60 | 1,44% | 495,00 |
| 14.04.2026 | 10,45 | 10,50 | 10,45 | 10,45 | 0,00% | 1.389,00 |
| 13.04.2026 | 10,45 | 10,60 | 10,40 | 10,45 | 0,97% | 1.409,00 |
| 10.04.2026 | 10,55 | 10,55 | 10,20 | 10,35 | 0,49% | 4.197,00 |
| 09.04.2026 | 10,40 | 10,50 | 10,30 | 10,30 | -0,48% | 3.873,00 |
| 08.04.2026 | 10,55 | 10,60 | 10,35 | 10,35 | -0,96% | 2.908,00 |
| 07.04.2026 | 10,25 | 10,50 | 10,25 | 10,45 | 2,45% | 3.314,00 |
| 02.04.2026 | 10,50 | 10,50 | 10,20 | 10,20 | -2,39% | 2.080,00 |
| 01.04.2026 | 10,55 | 10,55 | 10,45 | 10,45 | -1,42% | 303,00 |
| 31.03.2026 | 10,15 | 10,60 | 10,15 | 10,60 | 4,95% | 1.338,00 |
| 30.03.2026 | 10,25 | 10,30 | 10,10 | 10,10 | -1,46% | 5.704,00 |
| 27.03.2026 | 10,15 | 10,35 | 10,15 | 10,25 | 0,49% | 2.948,00 |
| 26.03.2026 | 10,50 | 10,50 | 10,20 | 10,20 | -3,77% | 3.470,00 |
| 25.03.2026 | 10,15 | 10,60 | 10,15 | 10,60 | 2,42% | 4.628,00 |
| 24.03.2026 | 10,25 | 10,45 | 10,25 | 10,35 | 1,97% | 2.372,00 |
| 23.03.2026 | 10,30 | 10,75 | 9,96 | 10,15 | -2,87% | 2.882,00 |
| 20.03.2026 | 10,55 | 10,60 | 10,40 | 10,45 | -0,95% | 3.933,00 |
| 19.03.2026 | 10,55 | 10,65 | 10,30 | 10,55 | -2,31% | 3.529,00 |
| 18.03.2026 | 10,65 | 10,80 | 10,50 | 10,80 | 1,41% | 1.683,00 |
| 17.03.2026 | 10,75 | 10,75 | 10,50 | 10,65 | -0,93% | 2.285,00 |
| 16.03.2026 | 10,60 | 10,75 | 10,50 | 10,75 | 0,47% | 3.675,00 |
| 13.03.2026 | 10,70 | 10,70 | 10,60 | 10,70 | -0,47% | 2.460,00 |
| 12.03.2026 | 10,65 | 10,75 | 10,55 | 10,75 | 1,90% | 924,00 |
| 11.03.2026 | 10,85 | 10,90 | 10,55 | 10,55 | -2,76% | 2.529,00 |
| 10.03.2026 | 10,85 | 10,85 | 10,55 | 10,85 | -0,46% | 5.659,00 |
| 09.03.2026 | 10,95 | 11,25 | 10,40 | 10,90 | -2,68% | 5.949,00 |
| 06.03.2026 | 11,25 | 11,35 | 11,05 | 11,20 | 0,00% | 3.622,00 |
| 05.03.2026 | 12,30 | 12,55 | 10,95 | 11,20 | -10,04% | 20.997,00 |
| 04.03.2026 | 12,35 | 12,45 | 12,25 | 12,45 | 2,47% | 5.529,00 |
| 03.03.2026 | 12,75 | 12,75 | 11,95 | 12,15 | -2,80% | 5.611,00 |
| 02.03.2026 | 12,45 | 12,65 | 12,35 | 12,50 | -1,19% | 3.149,00 |
| 27.02.2026 | 12,70 | 12,75 | 12,50 | 12,65 | 1,20% | 1.993,00 |
| 26.02.2026 | 12,75 | 12,80 | 12,45 | 12,50 | -2,34% | 3.693,00 |
| 25.02.2026 | 12,20 | 12,80 | 12,20 | 12,80 | 4,92% | 2.632,00 |
| 24.02.2026 | 12,25 | 12,25 | 12,05 | 12,20 | 1,24% | 1.966,00 |
| 23.02.2026 | 12,05 | 12,30 | 12,00 | 12,05 | 0,42% | 2.957,00 |
| 20.02.2026 | 12,15 | 12,40 | 12,00 | 12,00 | -1,23% | 4.128,00 |
| 19.02.2026 | 12,20 | 12,25 | 12,15 | 12,15 | -3,19% | 3.720,00 |
| 18.02.2026 | 12,55 | 12,55 | 12,30 | 12,55 | 2,87% | 266,00 |
| 17.02.2026 | 12,20 | 12,35 | 12,20 | 12,20 | -2,01% | 1.200,00 |
| 16.02.2026 | 12,40 | 12,65 | 12,20 | 12,45 | 3,32% | 2.990,00 |
| 13.02.2026 | 12,30 | 12,35 | 12,05 | 12,05 | -1,63% | 1.658,00 |
| 12.02.2026 | 12,05 | 12,55 | 12,05 | 12,25 | 1,24% | 2.538,00 |
| 11.02.2026 | 12,55 | 12,80 | 12,10 | 12,10 | -6,20% | 3.670,00 |
| 10.02.2026 | 12,10 | 12,90 | 12,00 | 12,90 | 8,40% | 6.200,00 |
| 09.02.2026 | 11,95 | 12,15 | 11,90 | 11,90 | -0,42% | 5.543,00 |
| 06.02.2026 | 11,95 | 12,00 | 11,85 | 11,95 | 2,58% | 2.403,00 |
| 05.02.2026 | 11,90 | 11,90 | 11,65 | 11,65 | -2,10% | 2.021,00 |
| 04.02.2026 | 11,65 | 12,00 | 11,60 | 11,90 | 3,03% | 13.494,00 |
| 03.02.2026 | 12,25 | 12,25 | 11,55 | 11,55 | -2,94% | 5.055,00 |
| 02.02.2026 | 12,10 | 12,25 | 11,85 | 11,90 | -1,65% | 2.685,00 |
| 30.01.2026 | 12,20 | 12,25 | 12,05 | 12,10 | 1,68% | 4.498,00 |
| 29.01.2026 | 12,25 | 12,25 | 11,90 | 11,90 | -3,25% | 2.458,00 |
| 28.01.2026 | 12,35 | 12,35 | 12,00 | 12,30 | 1,23% | 9.219,00 |
| 27.01.2026 | 12,55 | 12,55 | 12,15 | 12,15 | -1,62% | 813,00 |
| 26.01.2026 | 12,00 | 12,50 | 12,00 | 12,35 | 0,00% | 837,00 |