10,850€
-1,36%
Echtzeit-Aktienkurs NABALTEC AG INH.
Bid:
Ask:
Aktienkurse zur NABALTEC AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 11,05 | 11,05 | 10,75 | 10,75 | -1,83% | 2.456,00 |
| 12.11.2026 | 11,00 | 11,15 | 10,95 | 10,95 | -0,90% | 876,00 |
| 11.11.2026 | 11,05 | 11,05 | 11,00 | 11,05 | 0,45% | 470,00 |
| 10.11.2026 | 10,90 | 11,25 | 10,90 | 11,00 | -0,90% | 3.815,00 |
| 09.11.2026 | 11,10 | 11,20 | 11,00 | 11,10 | 0,00% | 3.544,00 |
| 06.11.2026 | 11,00 | 11,10 | 10,70 | 11,10 | 0,45% | 1.137,00 |
| 05.11.2026 | 10,90 | 11,05 | 10,70 | 11,05 | 0,91% | 6.488,00 |
| 04.11.2026 | 10,85 | 10,95 | 10,80 | 10,95 | 1,39% | 1.286,00 |
| 03.11.2026 | 10,80 | 11,00 | 10,80 | 10,80 | 0,00% | 1.743,00 |
| 02.11.2026 | 10,95 | 10,95 | 10,75 | 10,80 | -0,92% | 4.884,00 |
| 30.10.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | 200,00 |
| 29.10.2026 | 10,90 | 11,15 | 10,90 | 10,90 | -0,46% | 1.243,00 |
| 28.10.2026 | 11,30 | 11,30 | 10,90 | 10,95 | -0,45% | 910,00 |
| 27.10.2026 | 11,00 | 11,25 | 10,75 | 11,00 | 0,00% | 2.335,00 |
| 26.10.2026 | 11,00 | 11,00 | 10,80 | 11,00 | 1,38% | 435,00 |
| 23.10.2026 | 10,90 | 11,00 | 10,75 | 10,85 | 0,00% | 807,00 |
| 22.10.2026 | 10,85 | 11,35 | 10,85 | 10,85 | 0,00% | 2.221,00 |
| 21.10.2026 | 10,85 | 11,00 | 10,85 | 10,85 | -1,36% | 3.019,00 |
| 20.10.2026 | 11,00 | 11,00 | 10,85 | 11,00 | 0,00% | 784,00 |
| 19.10.2026 | 11,05 | 11,30 | 10,80 | 11,00 | 0,46% | 3.582,00 |
| 16.10.2026 | 11,35 | 11,35 | 10,95 | 10,95 | -2,23% | 1.700,00 |
| 15.10.2026 | 11,30 | 11,35 | 11,20 | 11,20 | 0,00% | 611,00 |
| 14.10.2026 | 11,10 | 11,35 | 10,90 | 11,20 | 0,90% | 600,00 |
| 13.10.2026 | 11,20 | 11,20 | 11,05 | 11,10 | -0,45% | 1.476,00 |
| 12.10.2026 | 10,90 | 11,25 | 10,90 | 11,15 | 2,29% | 2.367,00 |
| 09.10.2026 | 10,95 | 11,05 | 10,80 | 10,90 | 0,46% | 2.994,00 |
| 08.10.2026 | 10,90 | 11,00 | 10,85 | 10,85 | -1,36% | 1.000,00 |
| 07.10.2026 | 11,10 | 11,25 | 10,85 | 11,00 | -2,22% | 1.832,00 |
| 06.10.2026 | 11,10 | 11,25 | 11,05 | 11,25 | 1,35% | 165,00 |
| 05.10.2026 | 11,20 | 11,20 | 11,05 | 11,10 | -0,45% | 1.985,00 |
| 02.10.2026 | 11,20 | 11,35 | 11,10 | 11,15 | -0,45% | 3.210,00 |
| 01.10.2026 | 11,35 | 11,35 | 11,20 | 11,20 | 0,00% | 331,00 |
| 30.09.2026 | 11,45 | 11,45 | 11,05 | 11,20 | 0,00% | 1.162,00 |
| 29.09.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | 490,00 |
| 28.09.2026 | 11,15 | 11,50 | 11,15 | 11,50 | 1,32% | 2.566,00 |
| 25.09.2026 | 11,45 | 11,50 | 11,35 | 11,35 | 0,89% | 1.077,00 |
| 24.09.2026 | 11,40 | 11,55 | 11,25 | 11,25 | -0,88% | 751,00 |
| 23.09.2026 | 12,10 | 12,15 | 11,35 | 11,35 | -7,35% | 1.174,00 |
| 22.09.2026 | 11,70 | 12,25 | 11,50 | 12,25 | 5,60% | 2.658,00 |
| 21.09.2026 | 11,80 | 11,80 | 11,60 | 11,60 | -2,52% | 3.324,00 |
| 18.09.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -2,86% | 226,00 |
| 17.09.2026 | 11,95 | 12,25 | 11,90 | 12,25 | 2,51% | 10.214,00 |
| 16.09.2026 | 11,95 | 12,05 | 11,95 | 11,95 | 0,42% | 1.021,00 |
| 15.09.2026 | 12,15 | 12,15 | 11,90 | 11,90 | -1,24% | 3.308,00 |
| 14.09.2026 | 12,00 | 12,05 | 11,95 | 12,05 | -0,41% | 1.331,00 |
| 11.09.2026 | 12,10 | 12,10 | 12,05 | 12,10 | -1,63% | 1.544,00 |
| 10.09.2026 | 12,50 | 12,50 | 12,30 | 12,30 | -0,81% | 169,00 |
| 09.09.2026 | 12,30 | 12,60 | 12,30 | 12,40 | 0,81% | 2.246,00 |
| 08.09.2026 | 12,35 | 12,55 | 12,30 | 12,30 | 0,00% | 4.255,00 |
| 07.09.2026 | 12,70 | 12,70 | 12,30 | 12,30 | -3,15% | 4.498,00 |
| 04.09.2026 | 12,65 | 12,70 | 12,65 | 12,70 | 0,00% | 777,00 |
| 03.09.2026 | 12,70 | 12,70 | 12,65 | 12,70 | 0,40% | 331,00 |
| 02.09.2026 | 12,80 | 12,80 | 12,65 | 12,65 | -2,69% | 1.187,00 |
| 01.09.2026 | 13,00 | 13,00 | 12,75 | 13,00 | 0,39% | 1.831,00 |
| 31.08.2026 | 12,80 | 12,95 | 12,75 | 12,95 | 1,57% | 3.961,00 |
| 28.08.2026 | 12,95 | 12,95 | 12,75 | 12,75 | -0,78% | 858,00 |
| 27.08.2026 | 12,75 | 12,95 | 12,75 | 12,85 | 1,58% | 1.814,00 |
| 26.08.2026 | 12,80 | 12,80 | 12,65 | 12,65 | -0,78% | 967,00 |
| 25.08.2026 | 12,75 | 13,00 | 12,75 | 12,75 | -0,39% | 587,00 |
| 24.08.2026 | 12,85 | 13,00 | 12,60 | 12,80 | 1,19% | 1.057,00 |
| 21.08.2026 | 13,00 | 13,00 | 12,65 | 12,65 | -2,69% | 1.450,00 |
| 20.08.2026 | 13,10 | 13,15 | 12,75 | 13,00 | -1,52% | 1.205,00 |
| 19.08.2026 | 13,25 | 13,30 | 13,20 | 13,20 | 0,00% | 2.992,00 |
| 18.08.2026 | 13,05 | 13,25 | 12,95 | 13,20 | 1,93% | 6.917,00 |
| 17.08.2026 | 13,10 | 13,15 | 12,95 | 12,95 | 0,00% | 895,00 |
| 14.08.2026 | 13,05 | 13,20 | 12,95 | 12,95 | -1,89% | 1.109,00 |
| 13.08.2026 | 13,05 | 13,20 | 13,05 | 13,20 | 1,54% | 2.925,00 |
| 12.08.2026 | 12,95 | 13,00 | 12,90 | 13,00 | 0,39% | 2.807,00 |
| 11.08.2026 | 12,60 | 12,95 | 12,50 | 12,95 | 4,44% | 1.900,00 |
| 10.08.2026 | 12,15 | 12,55 | 12,15 | 12,40 | 1,22% | 2.392,00 |
| 07.08.2026 | 12,55 | 12,55 | 12,25 | 12,25 | -0,81% | 1.326,00 |
| 06.08.2026 | 12,25 | 12,55 | 12,25 | 12,35 | 0,82% | 289,00 |
| 05.08.2026 | 12,20 | 12,35 | 12,20 | 12,25 | 0,00% | 465,00 |
| 04.08.2026 | 12,45 | 12,50 | 12,25 | 12,25 | 0,82% | 3.586,00 |
| 03.08.2026 | 12,45 | 12,45 | 12,15 | 12,15 | -2,41% | 2.285,00 |
| 31.07.2026 | 12,45 | 12,45 | 12,30 | 12,45 | 1,22% | 524,00 |
| 30.07.2026 | 12,30 | 12,50 | 12,30 | 12,30 | -1,60% | 1.395,00 |
| 29.07.2026 | 12,40 | 12,50 | 12,35 | 12,50 | 0,40% | 2.095,00 |
| 28.07.2026 | 11,95 | 12,55 | 11,95 | 12,45 | 4,18% | 673,00 |
| 27.07.2026 | 12,35 | 12,55 | 11,95 | 11,95 | -2,45% | 2.240,00 |
| 24.07.2026 | 12,10 | 12,25 | 12,10 | 12,25 | 1,24% | 1.041,00 |
| 23.07.2026 | 12,30 | 12,30 | 12,00 | 12,10 | 0,00% | 910,00 |
| 22.07.2026 | 12,10 | 12,30 | 11,90 | 12,10 | 1,26% | 1.178,00 |
| 21.07.2026 | 12,10 | 12,10 | 11,95 | 11,95 | 0,42% | 235,00 |
| 20.07.2026 | 11,25 | 12,35 | 11,25 | 11,90 | 0,85% | 5.920,00 |
| 17.07.2026 | 13,20 | 13,20 | 11,50 | 11,80 | -10,27% | 7.054,00 |
| 16.07.2026 | 13,15 | 13,25 | 13,15 | 13,15 | -0,75% | 1.641,00 |
| 15.07.2026 | 13,35 | 13,35 | 13,20 | 13,25 | 1,15% | 1.750,00 |
| 14.07.2026 | 13,35 | 13,45 | 13,00 | 13,10 | -1,50% | 1.415,00 |
| 13.07.2026 | 13,20 | 13,55 | 13,20 | 13,30 | 0,76% | 4.226,00 |
| 10.07.2026 | 13,20 | 13,30 | 13,20 | 13,20 | 1,54% | 460,00 |
| 09.07.2026 | 13,05 | 13,25 | 13,00 | 13,00 | -0,76% | 2.717,00 |
| 08.07.2026 | 13,05 | 13,20 | 13,05 | 13,10 | -1,13% | 5.191,00 |
| 07.07.2026 | 13,20 | 13,30 | 12,95 | 13,25 | 0,76% | 5.994,00 |
| 06.07.2026 | 13,20 | 13,25 | 13,10 | 13,15 | 1,54% | 2.782,00 |
| 03.07.2026 | 13,10 | 13,15 | 12,95 | 12,95 | -0,77% | 736,00 |
| 02.07.2026 | 13,20 | 13,20 | 13,05 | 13,05 | -0,76% | 752,00 |
| 01.07.2026 | 13,00 | 13,20 | 12,85 | 13,15 | 0,38% | 13.937,00 |
| 30.06.2026 | 13,15 | 13,20 | 12,95 | 13,10 | -0,38% | 10.245,00 |
| 29.06.2026 | 12,90 | 13,15 | 12,90 | 13,15 | 3,54% | 6.675,00 |