119,750€
-0,62%
Echtzeit-Aktienkurs Nürnberger Beteiligungs-AG
Bid:
Ask:
Aktienkurse zur Nürnberger Beteiligungs-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 120,00 | 120,50 | 119,50 | 120,00 | -0,41% | 14.247,00 |
| 23.10.2025 | 120,00 | 121,00 | 119,50 | 120,50 | 0,00% | 48.643,00 |
| 22.10.2025 | 119,00 | 120,50 | 118,50 | 120,50 | 0,84% | 39.371,00 |
| 21.10.2025 | 119,00 | 119,50 | 118,50 | 119,50 | 0,42% | 42.528,00 |
| 20.10.2025 | 118,50 | 119,00 | 118,00 | 119,00 | 0,42% | 36.050,00 |
| 17.10.2025 | 117,50 | 119,50 | 117,50 | 118,50 | 13,40% | 140.301,00 |
| 16.10.2025 | 104,00 | 105,50 | 103,00 | 104,50 | 1,46% | 10.156,00 |
| 15.10.2025 | 104,50 | 104,50 | 100,50 | 103,00 | -1,90% | 12.875,00 |
| 14.10.2025 | 103,50 | 107,00 | 103,50 | 105,00 | 0,96% | 21.984,00 |
| 13.10.2025 | 84,00 | 107,50 | 82,60 | 104,00 | 37,57% | 47.404,00 |
| 10.10.2025 | 71,60 | 76,00 | 71,60 | 75,60 | 8,00% | 13.585,00 |
| 09.10.2025 | 67,40 | 70,00 | 67,00 | 70,00 | 5,11% | 4.000,00 |
| 08.10.2025 | 65,40 | 68,00 | 65,40 | 66,60 | 0,91% | 4.700,00 |
| 07.10.2025 | 65,40 | 66,00 | 65,20 | 66,00 | 0,30% | 3.635,00 |
| 06.10.2025 | 65,40 | 66,00 | 65,20 | 65,80 | 0,30% | 651,00 |
| 03.10.2025 | 65,40 | 65,60 | 65,20 | 65,60 | -0,91% | 254,00 |
| 02.10.2025 | 66,40 | 66,40 | 65,20 | 66,20 | 0,91% | 556,00 |
| 01.10.2025 | 66,00 | 66,00 | 65,40 | 65,60 | 0,00% | 1.286,00 |
| 30.09.2025 | 65,60 | 65,60 | 65,40 | 65,60 | -0,30% | 214,00 |
| 29.09.2025 | 65,20 | 66,00 | 65,20 | 65,80 | -0,90% | 101,00 |
| 26.09.2025 | 64,80 | 66,80 | 64,80 | 66,40 | 2,15% | 1.711,00 |
| 25.09.2025 | 64,00 | 65,00 | 64,00 | 65,00 | 1,25% | 1.186,00 |
| 24.09.2025 | 64,20 | 64,40 | 64,00 | 64,20 | 0,00% | 509,00 |
| 23.09.2025 | 64,40 | 64,40 | 64,20 | 64,20 | -0,62% | 2,00 |
| 22.09.2025 | 65,00 | 65,00 | 64,60 | 64,60 | 0,00% | 89,00 |
| 19.09.2025 | 64,20 | 64,80 | 64,20 | 64,60 | 0,00% | 180,00 |
| 18.09.2025 | 65,00 | 65,80 | 64,40 | 64,60 | 0,62% | 2.265,00 |
| 17.09.2025 | 64,00 | 64,20 | 63,80 | 64,20 | 0,63% | 350,00 |
| 16.09.2025 | 64,00 | 64,20 | 63,80 | 63,80 | -1,24% | 408,00 |
| 15.09.2025 | 64,00 | 65,00 | 64,00 | 64,60 | 1,89% | 503,00 |
| 12.09.2025 | 64,60 | 66,00 | 63,40 | 63,40 | -3,65% | 3.014,00 |
| 11.09.2025 | 63,00 | 66,00 | 63,00 | 65,80 | 4,78% | 8.209,00 |
| 10.09.2025 | 62,60 | 63,00 | 62,40 | 62,80 | 0,00% | 611,00 |
| 09.09.2025 | 63,00 | 63,00 | 62,40 | 62,80 | 0,64% | 2.023,00 |
| 08.09.2025 | 63,40 | 63,40 | 62,20 | 62,40 | -0,64% | 284,00 |
| 05.09.2025 | 62,40 | 62,80 | 62,40 | 62,80 | -0,32% | 414,00 |
| 04.09.2025 | 63,00 | 63,00 | 62,60 | 63,00 | 0,32% | 360,00 |
| 03.09.2025 | 62,60 | 63,00 | 62,40 | 62,80 | 0,00% | 1.595,00 |
| 02.09.2025 | 62,40 | 63,00 | 62,40 | 62,80 | 0,64% | 814,00 |
| 01.09.2025 | 62,60 | 63,00 | 62,00 | 62,40 | -2,50% | 1.265,00 |
| 29.08.2025 | 64,00 | 64,00 | 63,80 | 64,00 | -0,31% | 1.227,00 |
| 28.08.2025 | 65,20 | 65,20 | 64,20 | 64,20 | -2,43% | 3.364,00 |
| 27.08.2025 | 67,00 | 67,00 | 64,80 | 65,80 | -0,30% | 983,00 |
| 26.08.2025 | 65,00 | 66,60 | 64,80 | 66,00 | 0,92% | 1.534,00 |
| 25.08.2025 | 63,80 | 66,00 | 63,80 | 65,40 | 1,24% | 1.583,00 |
| 22.08.2025 | 63,60 | 65,00 | 63,60 | 64,60 | 1,25% | 5.616,00 |
| 21.08.2025 | 63,80 | 64,00 | 63,00 | 63,80 | 0,63% | 882,00 |
| 20.08.2025 | 64,40 | 64,80 | 63,00 | 63,40 | -2,16% | 5.309,00 |
| 19.08.2025 | 65,40 | 65,40 | 64,40 | 64,80 | -0,61% | 3.561,00 |
| 18.08.2025 | 65,00 | 65,80 | 64,80 | 65,20 | 0,31% | 852,00 |
| 15.08.2025 | 65,20 | 66,00 | 65,00 | 65,00 | -0,31% | 465,00 |
| 14.08.2025 | 63,80 | 65,80 | 63,80 | 65,20 | 2,19% | 3.561,00 |
| 13.08.2025 | 62,80 | 63,80 | 62,00 | 63,80 | 2,90% | 6.957,00 |
| 12.08.2025 | 61,00 | 65,00 | 60,00 | 62,00 | 0,00% | 16.135,00 |
| 11.08.2025 | 58,80 | 62,00 | 58,60 | 62,00 | 4,03% | 7.163,00 |
| 08.08.2025 | 57,40 | 61,00 | 57,40 | 59,60 | 11,19% | 16.205,00 |
| 07.08.2025 | 52,20 | 53,80 | 51,80 | 53,60 | 2,68% | 784,00 |
| 06.08.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 0,77% | 5,00 |
| 05.08.2025 | 51,60 | 51,80 | 51,60 | 51,80 | 0,78% | 35,00 |
| 04.08.2025 | 52,00 | 53,60 | 50,80 | 51,40 | 1,18% | 883,00 |
| 01.08.2025 | 50,40 | 51,00 | 50,40 | 50,80 | -1,17% | 26,00 |
| 31.07.2025 | 50,40 | 51,40 | 50,40 | 51,40 | 1,18% | 557,00 |
| 30.07.2025 | 50,40 | 50,80 | 50,40 | 50,80 | 0,00% | 10,00 |
| 29.07.2025 | 50,80 | 50,80 | 50,80 | 50,80 | 0,00% | - |
| 28.07.2025 | 50,40 | 51,00 | 50,40 | 50,80 | 0,79% | 542,00 |
| 25.07.2025 | 51,00 | 51,20 | 50,40 | 50,40 | -0,79% | 298,00 |
| 24.07.2025 | 50,40 | 50,80 | 50,40 | 50,80 | 0,79% | 5,00 |
| 23.07.2025 | 50,20 | 50,40 | 50,00 | 50,40 | 0,80% | 221,00 |
| 22.07.2025 | 50,40 | 50,40 | 50,00 | 50,00 | -1,96% | 525,00 |
| 21.07.2025 | 51,00 | 51,00 | 50,40 | 51,00 | 0,39% | 159,00 |
| 18.07.2025 | 50,20 | 51,20 | 50,20 | 50,80 | 0,00% | 64,00 |
| 17.07.2025 | 50,40 | 50,80 | 50,20 | 50,80 | -0,39% | 541,00 |
| 16.07.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,39% | 660,00 |
| 15.07.2025 | 51,20 | 52,00 | 50,80 | 50,80 | -0,78% | 1.761,00 |
| 14.07.2025 | 51,00 | 51,20 | 51,00 | 51,20 | -0,78% | 385,00 |
| 11.07.2025 | 53,40 | 53,40 | 51,00 | 51,60 | -3,73% | 2.875,00 |
| 10.07.2025 | 51,00 | 54,00 | 51,00 | 53,60 | 3,47% | 2.719,00 |
| 09.07.2025 | 50,00 | 51,80 | 49,90 | 51,80 | 2,78% | 535,00 |
| 08.07.2025 | 50,20 | 51,40 | 49,80 | 50,40 | -0,79% | 811,00 |
| 07.07.2025 | 51,40 | 51,40 | 50,80 | 50,80 | -1,55% | 17,00 |
| 04.07.2025 | 51,60 | 51,80 | 51,60 | 51,60 | -0,77% | 34,00 |
| 03.07.2025 | 52,20 | 52,20 | 52,00 | 52,00 | 0,78% | 10,00 |
| 02.07.2025 | 52,20 | 52,20 | 51,40 | 51,60 | 0,39% | 303,00 |
| 01.07.2025 | 50,80 | 51,40 | 50,00 | 51,40 | 2,80% | 399,00 |
| 30.06.2025 | 53,80 | 53,80 | 50,00 | 50,00 | -4,21% | 2.040,00 |
| 27.06.2025 | 50,20 | 52,20 | 50,20 | 52,20 | 5,67% | 1.610,00 |
| 26.06.2025 | 50,20 | 50,20 | 49,30 | 49,40 | -1,59% | 294,00 |
| 25.06.2025 | 50,20 | 50,40 | 49,80 | 50,20 | 1,83% | 1.732,00 |
| 24.06.2025 | 50,00 | 50,40 | 48,00 | 49,30 | -1,79% | 5.803,00 |
| 23.06.2025 | 51,00 | 51,00 | 50,00 | 50,20 | -1,18% | 1.355,00 |
| 20.06.2025 | 50,60 | 50,80 | 50,60 | 50,80 | -0,39% | 100,00 |
| 19.06.2025 | 50,00 | 51,00 | 50,00 | 51,00 | 0,39% | 615,00 |
| 18.06.2025 | 51,80 | 51,80 | 50,80 | 50,80 | -1,55% | 1.386,00 |
| 17.06.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -0,39% | - |
| 16.06.2025 | 52,00 | 52,00 | 51,80 | 51,80 | 0,78% | 9,00 |
| 13.06.2025 | 51,00 | 51,40 | 51,00 | 51,40 | 0,00% | 386,00 |
| 12.06.2025 | 51,20 | 51,40 | 51,20 | 51,40 | -2,28% | 1,00 |
| 11.06.2025 | 52,40 | 52,60 | 52,40 | 52,60 | 0,00% | 6,00 |
| 10.06.2025 | 51,20 | 52,60 | 51,20 | 52,60 | 3,14% | 429,00 |
| 09.06.2025 | 52,00 | 52,80 | 51,00 | 51,00 | 0,00% | 352,00 |