11,275€
-0,22%
Echtzeit-Aktienkurs Nabaltec AG
Bid:
Ask:
Aktienkurse zur Nabaltec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.06.2026 | 13,15 | 13,20 | 12,70 | 12,70 | -3,42% | 2.233,00 |
| 25.06.2026 | 12,65 | 13,50 | 12,65 | 13,15 | 2,33% | 4.351,00 |
| 24.06.2026 | 12,95 | 13,00 | 12,65 | 12,85 | -0,39% | 1.886,00 |
| 23.06.2026 | 12,95 | 13,00 | 12,65 | 12,90 | -1,53% | 3.278,00 |
| 22.06.2026 | 12,65 | 13,10 | 12,65 | 13,10 | 2,75% | 1.821,00 |
| 19.06.2026 | 13,10 | 13,35 | 12,55 | 12,75 | -2,67% | 3.822,00 |
| 18.06.2026 | 13,00 | 13,10 | 12,65 | 13,10 | 0,77% | 4.709,00 |
| 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 |