46,450€
-1,80%
Echtzeit-Aktienkurs Nürnberger Beteiligungs-AG
Bid:
Ask:
Aktienkurse zur Nürnberger Beteiligungs-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 46,10 | 49,40 | 46,10 | 46,10 | -2,54% | 1.639,00 |
| 24.04.2025 | 45,20 | 48,00 | 45,20 | 47,30 | 5,82% | 1.802,00 |
| 23.04.2025 | 44,40 | 47,60 | 44,20 | 44,70 | 2,29% | 3.667,00 |
| 22.04.2025 | 41,90 | 46,20 | 41,90 | 43,70 | 4,05% | 4.910,00 |
| 17.04.2025 | 42,10 | 42,90 | 41,00 | 42,00 | -0,71% | 2.545,00 |
| 16.04.2025 | 40,10 | 43,60 | 40,10 | 42,30 | 7,09% | 2.164,00 |
| 15.04.2025 | 40,80 | 40,80 | 39,40 | 39,50 | -1,50% | 2.449,00 |
| 14.04.2025 | 40,60 | 42,00 | 40,00 | 40,10 | -1,72% | 2.947,00 |
| 11.04.2025 | 42,00 | 42,00 | 40,20 | 40,80 | -3,32% | 1.202,00 |
| 10.04.2025 | 43,50 | 43,50 | 42,20 | 42,20 | 0,48% | 247,00 |
| 09.04.2025 | 43,90 | 43,90 | 42,00 | 42,00 | -0,94% | 56,00 |
| 08.04.2025 | 43,30 | 43,90 | 42,40 | 42,40 | 2,66% | 60,00 |
| 07.04.2025 | 42,40 | 43,70 | 40,30 | 41,30 | -3,95% | 1.258,00 |
| 04.04.2025 | 43,00 | 43,00 | 42,60 | 43,00 | -3,59% | 511,00 |
| 03.04.2025 | 43,60 | 44,60 | 43,00 | 44,60 | 0,45% | 199,00 |
| 02.04.2025 | 43,00 | 44,60 | 43,00 | 44,40 | 0,45% | 166,00 |
| 01.04.2025 | 44,00 | 44,20 | 42,40 | 44,20 | -1,78% | 1.663,00 |
| 31.03.2025 | 45,20 | 45,40 | 44,00 | 45,00 | -0,88% | 2.656,00 |
| 28.03.2025 | 44,80 | 46,00 | 44,80 | 45,40 | 1,34% | 1.411,00 |
| 27.03.2025 | 44,40 | 46,00 | 44,40 | 44,80 | 0,45% | 1.088,00 |
| 26.03.2025 | 44,00 | 45,80 | 44,00 | 44,60 | 0,45% | 564,00 |
| 25.03.2025 | 44,50 | 44,60 | 44,30 | 44,40 | -1,33% | - |
| 24.03.2025 | 45,40 | 45,40 | 44,00 | 45,00 | 2,74% | 12,00 |
| 21.03.2025 | 43,80 | 44,20 | 43,80 | 43,80 | 0,00% | 825,00 |
| 20.03.2025 | 44,00 | 44,80 | 43,80 | 43,80 | -2,67% | 419,00 |
| 19.03.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 2,27% | 70,00 |
| 18.03.2025 | 44,80 | 44,80 | 44,00 | 44,00 | -1,79% | 244,00 |
| 17.03.2025 | 45,40 | 45,40 | 44,00 | 44,80 | 1,36% | 1.362,00 |
| 14.03.2025 | 45,20 | 45,40 | 43,20 | 44,20 | -1,78% | 610,00 |
| 13.03.2025 | 45,20 | 45,20 | 44,80 | 45,00 | 1,35% | 233,00 |
| 12.03.2025 | 45,20 | 45,40 | 44,00 | 44,40 | -2,63% | 548,00 |
| 11.03.2025 | 46,20 | 46,20 | 45,20 | 45,60 | 0,88% | 178,00 |
| 10.03.2025 | 44,20 | 47,60 | 44,00 | 45,20 | 2,26% | 1.234,00 |
| 07.03.2025 | 44,80 | 45,20 | 44,20 | 44,20 | 0,00% | 258,00 |
| 06.03.2025 | 44,80 | 44,80 | 44,00 | 44,20 | -0,90% | 755,00 |
| 05.03.2025 | 47,80 | 47,80 | 43,80 | 44,60 | -0,45% | 810,00 |
| 04.03.2025 | 47,00 | 48,20 | 44,00 | 44,80 | -7,05% | 1.361,00 |
| 03.03.2025 | 46,20 | 48,20 | 46,20 | 48,20 | 4,33% | 886,00 |
| 28.02.2025 | 47,40 | 47,40 | 46,20 | 46,20 | -1,70% | 362,00 |
| 27.02.2025 | 47,20 | 48,00 | 47,00 | 47,00 | -0,42% | 1.750,00 |
| 26.02.2025 | 48,40 | 48,40 | 47,20 | 47,20 | -1,67% | 1.843,00 |
| 25.02.2025 | 48,00 | 48,40 | 48,00 | 48,00 | -0,41% | 1.138,00 |
| 24.02.2025 | 48,80 | 48,80 | 48,20 | 48,20 | 0,00% | 133,00 |
| 21.02.2025 | 48,20 | 48,20 | 48,00 | 48,20 | -0,41% | 471,00 |
| 20.02.2025 | 48,80 | 48,80 | 48,40 | 48,40 | 0,41% | 74,00 |
| 19.02.2025 | 49,20 | 49,20 | 47,40 | 48,20 | 0,00% | 1.424,00 |
| 18.02.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,63% | 201,00 |
| 17.02.2025 | 48,40 | 49,20 | 48,20 | 49,00 | 0,82% | 457,00 |
| 14.02.2025 | 48,60 | 48,60 | 47,40 | 48,60 | 0,83% | 688,00 |
| 13.02.2025 | 48,00 | 48,80 | 47,80 | 48,20 | -1,23% | 203,00 |
| 12.02.2025 | 48,40 | 49,40 | 47,80 | 48,80 | 2,09% | 810,00 |
| 11.02.2025 | 47,40 | 48,00 | 47,40 | 47,80 | -1,24% | 822,00 |
| 10.02.2025 | 48,80 | 48,80 | 47,80 | 48,40 | -0,82% | 1.318,00 |
| 07.02.2025 | 48,00 | 49,00 | 48,00 | 48,80 | 2,09% | 592,00 |
| 06.02.2025 | 48,00 | 48,00 | 47,80 | 47,80 | 0,84% | 38,00 |
| 05.02.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 04.02.2025 | 47,00 | 47,40 | 46,80 | 47,40 | 0,85% | 280,00 |
| 03.02.2025 | 47,20 | 47,80 | 47,00 | 47,00 | -2,89% | 106,00 |
| 31.01.2025 | 49,40 | 49,40 | 48,40 | 48,40 | 0,00% | 8,00 |
| 30.01.2025 | 48,40 | 49,00 | 48,40 | 48,40 | 0,41% | 345,00 |
| 29.01.2025 | 47,00 | 48,20 | 47,00 | 48,20 | 0,42% | 803,00 |
| 28.01.2025 | 47,40 | 48,00 | 47,40 | 48,00 | 2,56% | 69,00 |
| 27.01.2025 | 47,40 | 47,40 | 46,80 | 46,80 | -2,09% | 680,00 |
| 24.01.2025 | 47,20 | 48,00 | 47,20 | 47,80 | 1,27% | 231,00 |
| 23.01.2025 | 47,00 | 47,20 | 47,00 | 47,20 | -0,84% | 339,00 |
| 22.01.2025 | 47,20 | 47,60 | 46,80 | 47,60 | 0,85% | 336,00 |
| 21.01.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | 3,00 |
| 20.01.2025 | 47,00 | 47,20 | 46,00 | 47,20 | 1,72% | 602,00 |
| 17.01.2025 | 46,20 | 46,40 | 46,20 | 46,40 | -0,85% | 348,00 |
| 16.01.2025 | 45,80 | 46,80 | 45,80 | 46,80 | 3,54% | 598,00 |
| 15.01.2025 | 46,40 | 47,40 | 45,20 | 45,20 | -2,59% | 478,00 |
| 14.01.2025 | 46,60 | 46,60 | 45,20 | 46,40 | -0,43% | 523,00 |
| 13.01.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,69% | 107,00 |
| 10.01.2025 | 47,80 | 48,00 | 45,60 | 47,40 | 0,00% | 1.556,00 |
| 09.01.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 08.01.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 07.01.2025 | 46,40 | 47,60 | 46,40 | 47,20 | 0,43% | 508,00 |
| 06.01.2025 | 47,40 | 47,80 | 46,20 | 47,00 | -0,42% | 882,00 |
| 03.01.2025 | 47,40 | 47,60 | 47,00 | 47,20 | 0,43% | 396,00 |
| 02.01.2025 | 46,20 | 47,20 | 46,00 | 47,00 | -1,26% | 871,00 |
| 30.12.2024 | 47,80 | 49,40 | 47,60 | 47,60 | 0,00% | 589,00 |
| 27.12.2024 | 49,40 | 49,40 | 47,00 | 47,60 | -2,86% | 476,00 |
| 23.12.2024 | 49,20 | 49,20 | 48,40 | 49,00 | 0,41% | 84,00 |
| 20.12.2024 | 48,40 | 49,00 | 48,20 | 48,80 | 0,41% | 407,00 |
| 19.12.2024 | 49,00 | 49,00 | 48,60 | 48,60 | -0,41% | 100,00 |
| 18.12.2024 | 49,00 | 49,60 | 48,40 | 48,80 | 0,00% | 1.591,00 |
| 17.12.2024 | 49,00 | 49,00 | 48,60 | 48,80 | -0,41% | 110,00 |
| 16.12.2024 | 49,20 | 50,00 | 49,00 | 49,00 | -1,21% | 988,00 |
| 13.12.2024 | 49,60 | 49,60 | 49,00 | 49,60 | 0,40% | 642,00 |
| 12.12.2024 | 49,40 | 49,60 | 49,40 | 49,40 | -0,80% | 3.021,00 |
| 11.12.2024 | 49,40 | 49,80 | 49,40 | 49,80 | -0,40% | 266,00 |
| 10.12.2024 | 49,80 | 50,00 | 49,00 | 50,00 | -1,96% | 1.935,00 |
| 09.12.2024 | 52,00 | 52,00 | 51,00 | 51,00 | 0,00% | 575,00 |
| 06.12.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | 228,00 |
| 05.12.2024 | 51,00 | 52,00 | 51,00 | 52,00 | 2,97% | 200,00 |
| 04.12.2024 | 50,00 | 50,50 | 50,00 | 50,50 | -1,94% | 89,00 |
| 03.12.2024 | 51,00 | 51,50 | 51,00 | 51,50 | 0,00% | 30,00 |
| 02.12.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 29.11.2024 | 51,00 | 51,50 | 51,00 | 51,50 | 3,00% | 80,00 |
| 28.11.2024 | 52,00 | 52,00 | 50,00 | 50,00 | -2,91% | 431,00 |