1,305€
-2,97%
Echtzeit-Aktienkurs NanoRepro AG
Bid:
Ask:
Aktienkurse zur NanoRepro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,28 | 1,34 | 1,27 | 1,34 | -0,37% | 6.054,00 |
| 19.12.2024 | 1,29 | 1,35 | 1,29 | 1,35 | 4,26% | 6.303,00 |
| 18.12.2024 | 1,35 | 1,35 | 1,29 | 1,29 | 0,78% | 8.963,00 |
| 17.12.2024 | 1,31 | 1,36 | 1,28 | 1,28 | -5,54% | 11.030,00 |
| 16.12.2024 | 1,49 | 1,49 | 1,33 | 1,36 | -4,58% | 3.106,00 |
| 13.12.2024 | 1,34 | 1,42 | 1,32 | 1,42 | 3,65% | 2.905,00 |
| 12.12.2024 | 1,33 | 1,37 | 1,33 | 1,37 | 1,86% | 99,00 |
| 11.12.2024 | 1,37 | 1,43 | 1,33 | 1,35 | -2,54% | 23.940,00 |
| 10.12.2024 | 1,44 | 1,48 | 1,35 | 1,38 | -1,43% | 22.577,00 |
| 09.12.2024 | 1,44 | 1,48 | 1,40 | 1,40 | -5,08% | 3.683,00 |
| 06.12.2024 | 1,52 | 1,52 | 1,48 | 1,48 | -2,32% | 464,00 |
| 05.12.2024 | 1,45 | 1,52 | 1,45 | 1,51 | 4,50% | 2.051,00 |
| 04.12.2024 | 1,42 | 1,52 | 1,42 | 1,45 | -1,37% | 7.191,00 |
| 03.12.2024 | 1,46 | 1,51 | 1,44 | 1,47 | 3,53% | 9.236,00 |
| 02.12.2024 | 1,50 | 1,50 | 1,38 | 1,42 | -5,67% | 21.109,00 |
| 29.11.2024 | 1,46 | 1,50 | 1,44 | 1,50 | -4,15% | 3.405,00 |
| 28.11.2024 | 1,49 | 1,58 | 1,45 | 1,57 | -2,19% | 8.215,00 |
| 27.11.2024 | 1,60 | 1,60 | 1,51 | 1,60 | 5,26% | 1.952,00 |
| 26.11.2024 | 1,52 | 1,60 | 1,52 | 1,52 | -1,94% | 7.044,00 |
| 25.11.2024 | 1,48 | 1,59 | 1,43 | 1,55 | 1,97% | 12.181,00 |
| 22.11.2024 | 1,55 | 1,59 | 1,52 | 1,52 | -3,49% | 3.302,00 |
| 21.11.2024 | 1,54 | 1,59 | 1,54 | 1,58 | 5,70% | - |
| 20.11.2024 | 1,60 | 1,62 | 1,49 | 1,49 | -6,88% | 6.141,00 |
| 19.11.2024 | 1,57 | 1,60 | 1,54 | 1,60 | 4,92% | 12.584,00 |
| 18.11.2024 | 1,52 | 1,58 | 1,51 | 1,53 | 0,33% | 2.644,00 |
| 15.11.2024 | 1,47 | 1,57 | 1,44 | 1,52 | 3,75% | 28.264,00 |
| 14.11.2024 | 1,45 | 1,52 | 1,45 | 1,47 | -3,30% | 1.809,00 |
| 13.11.2024 | 1,45 | 1,53 | 1,45 | 1,52 | -7,34% | 3.695,00 |
| 12.11.2024 | 1,60 | 1,64 | 1,44 | 1,64 | 0,93% | 7.947,00 |
| 11.11.2024 | 1,69 | 1,69 | 1,50 | 1,62 | 0,93% | 12.626,00 |
| 08.11.2024 | 1,56 | 1,69 | 1,56 | 1,61 | 3,88% | 3.234,00 |
| 07.11.2024 | 1,61 | 1,61 | 1,54 | 1,55 | -8,58% | 3.225,00 |
| 06.11.2024 | 1,62 | 1,69 | 1,53 | 1,69 | 2,74% | 12.232,00 |
| 05.11.2024 | 1,68 | 1,70 | 1,65 | 1,65 | 0,00% | 3.600,00 |
| 04.11.2024 | 1,64 | 1,68 | 1,64 | 1,65 | 1,86% | 636,00 |
| 01.11.2024 | 1,71 | 1,72 | 1,62 | 1,62 | -5,28% | 4.523,00 |
| 31.10.2024 | 1,68 | 1,71 | 1,68 | 1,71 | -1,73% | 838,00 |
| 30.10.2024 | 1,80 | 1,80 | 1,74 | 1,74 | 2,97% | 600,00 |
| 29.10.2024 | 1,75 | 1,79 | 1,69 | 1,69 | -1,17% | 11.650,00 |
| 28.10.2024 | 1,69 | 1,76 | 1,69 | 1,71 | -3,13% | 4.396,00 |
| 25.10.2024 | 1,76 | 1,76 | 1,74 | 1,76 | 2,33% | 6.071,00 |
| 24.10.2024 | 1,79 | 1,79 | 1,72 | 1,72 | -0,86% | 3.665,00 |
| 23.10.2024 | 1,81 | 1,81 | 1,74 | 1,74 | -4,41% | 1.733,00 |
| 22.10.2024 | 1,75 | 1,82 | 1,75 | 1,82 | 2,83% | 2.764,00 |
| 21.10.2024 | 1,71 | 1,82 | 1,71 | 1,77 | 3,52% | 11.548,00 |
| 18.10.2024 | 1,75 | 1,82 | 1,71 | 1,71 | 0,00% | 3.440,00 |
| 17.10.2024 | 1,75 | 1,79 | 1,70 | 1,71 | 1,19% | 10.648,00 |
| 16.10.2024 | 1,84 | 1,84 | 1,69 | 1,69 | -7,42% | 8.735,00 |
| 15.10.2024 | 1,71 | 1,84 | 1,71 | 1,82 | 8,98% | - |
| 14.10.2024 | 1,67 | 1,75 | 1,67 | 1,67 | 0,30% | 2.842,00 |
| 11.10.2024 | 1,78 | 1,78 | 1,67 | 1,67 | 0,30% | 3.088,00 |
| 10.10.2024 | 1,75 | 1,75 | 1,66 | 1,66 | 0,00% | 6.010,00 |
| 09.10.2024 | 1,79 | 1,79 | 1,66 | 1,66 | -7,26% | 3.806,00 |
| 08.10.2024 | 1,76 | 1,79 | 1,69 | 1,79 | 7,83% | 3.731,00 |
| 07.10.2024 | 1,76 | 1,76 | 1,66 | 1,66 | -7,52% | 13.408,00 |
| 04.10.2024 | 1,76 | 1,80 | 1,76 | 1,80 | -2,71% | 2.986,00 |
| 03.10.2024 | 1,86 | 1,86 | 1,85 | 1,85 | 5,13% | 108,00 |
| 02.10.2024 | 1,76 | 1,81 | 1,75 | 1,76 | 0,00% | 16.472,00 |
| 01.10.2024 | 1,80 | 1,80 | 1,76 | 1,76 | 0,57% | 1.216,00 |
| 30.09.2024 | 1,71 | 1,83 | 1,71 | 1,75 | -2,51% | 2.177,00 |
| 27.09.2024 | 1,76 | 1,83 | 1,76 | 1,79 | 4,68% | 917,00 |
| 26.09.2024 | 1,85 | 1,85 | 1,71 | 1,71 | -2,84% | 2.095,00 |
| 25.09.2024 | 1,85 | 1,85 | 1,76 | 1,76 | -5,63% | 353,00 |
| 24.09.2024 | 1,89 | 1,90 | 1,72 | 1,87 | -1,32% | 3.761,00 |
| 23.09.2024 | 1,77 | 1,90 | 1,77 | 1,89 | 6,18% | 4.586,00 |
| 20.09.2024 | 1,83 | 1,85 | 1,78 | 1,78 | -1,11% | 8.974,00 |
| 19.09.2024 | 1,85 | 1,85 | 1,80 | 1,80 | 0,00% | 3.843,00 |
| 18.09.2024 | 1,79 | 1,85 | 1,79 | 1,80 | 1,41% | 1.236,00 |
| 17.09.2024 | 1,79 | 1,79 | 1,74 | 1,78 | 0,57% | 89,00 |
| 16.09.2024 | 1,85 | 1,85 | 1,77 | 1,77 | -6,86% | 8.736,00 |
| 13.09.2024 | 1,77 | 1,90 | 1,77 | 1,90 | 9,54% | 4.631,00 |
| 12.09.2024 | 1,74 | 1,74 | 1,73 | 1,73 | -0,57% | 2.570,00 |
| 11.09.2024 | 1,67 | 1,74 | 1,67 | 1,74 | 0,00% | 1.005,00 |
| 10.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,65% | 900,00 |
| 09.09.2024 | 1,76 | 1,79 | 1,70 | 1,70 | -5,04% | 5.938,00 |
| 06.09.2024 | 1,77 | 1,79 | 1,77 | 1,79 | 0,85% | 440,00 |
| 05.09.2024 | 1,86 | 1,86 | 1,77 | 1,77 | -3,54% | 2.820,00 |
| 04.09.2024 | 1,85 | 1,92 | 1,83 | 1,84 | -3,42% | 6.903,00 |
| 03.09.2024 | 1,85 | 1,93 | 1,85 | 1,90 | 2,98% | 2.095,00 |
| 02.09.2024 | 1,84 | 1,94 | 1,84 | 1,85 | -1,34% | 1.288,00 |
| 30.08.2024 | 1,81 | 1,89 | 1,81 | 1,87 | 0,54% | 471,00 |
| 29.08.2024 | 1,85 | 1,92 | 1,85 | 1,86 | 2,48% | 13.367,00 |
| 28.08.2024 | 1,78 | 1,82 | 1,78 | 1,82 | -0,82% | 9.875,00 |
| 27.08.2024 | 1,85 | 1,86 | 1,83 | 1,83 | 0,00% | 10.493,00 |
| 26.08.2024 | 1,90 | 1,90 | 1,80 | 1,83 | 1,10% | 3.112,00 |
| 23.08.2024 | 1,96 | 1,96 | 1,81 | 1,81 | -6,46% | 4.627,00 |
| 22.08.2024 | 1,95 | 1,96 | 1,94 | 1,94 | -1,53% | 16.408,00 |
| 21.08.2024 | 2,00 | 2,05 | 1,91 | 1,97 | -0,51% | 10.769,00 |
| 20.08.2024 | 2,00 | 2,05 | 1,98 | 1,98 | -5,95% | 8.102,00 |
| 19.08.2024 | 2,21 | 2,25 | 1,92 | 2,10 | 16,34% | 90.619,00 |
| 16.08.2024 | 1,86 | 1,86 | 1,81 | 1,81 | -0,28% | 5.702,00 |
| 15.08.2024 | 1,86 | 1,86 | 1,79 | 1,81 | 1,12% | 1.250,00 |
| 14.08.2024 | 1,86 | 1,88 | 1,79 | 1,79 | -2,72% | 6.720,00 |
| 13.08.2024 | 1,71 | 1,87 | 1,71 | 1,84 | 5,44% | 7.381,00 |
| 12.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -2,51% | - |
| 09.08.2024 | 1,70 | 1,79 | 1,70 | 1,79 | 1,13% | 11.444,00 |
| 08.08.2024 | 1,76 | 1,84 | 1,76 | 1,77 | -3,54% | 1.716,00 |
| 07.08.2024 | 1,84 | 1,84 | 1,71 | 1,84 | 3,38% | 1.152,00 |
| 06.08.2024 | 1,72 | 1,78 | 1,72 | 1,78 | 0,28% | 3.163,00 |
| 05.08.2024 | 1,88 | 1,88 | 1,62 | 1,77 | 1,43% | 19.639,00 |