1,595€
7,05%
Echtzeit-Aktienkurs NANOREPRO AG
Bid:
Ask:
Aktienkurse zur NANOREPRO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 1,81 | 1,87 | 1,75 | 1,75 | -6,43% | 8.069,00 |
| 01.08.2024 | 1,94 | 1,94 | 1,83 | 1,87 | 1,63% | 7.331,00 |
| 31.07.2024 | 1,90 | 1,90 | 1,84 | 1,84 | -0,81% | 6.229,00 |
| 30.07.2024 | 1,81 | 1,90 | 1,81 | 1,85 | 0,00% | 1.364,00 |
| 29.07.2024 | 1,84 | 1,89 | 1,84 | 1,85 | 2,49% | 3.340,00 |
| 26.07.2024 | 1,84 | 1,84 | 1,81 | 1,81 | 3,14% | 3.226,00 |
| 25.07.2024 | 1,94 | 1,94 | 1,75 | 1,75 | -5,66% | 4.986,00 |
| 24.07.2024 | 1,86 | 1,93 | 1,81 | 1,86 | -4,13% | 7.042,00 |
| 23.07.2024 | 1,86 | 1,94 | 1,86 | 1,94 | 2,65% | 10.962,00 |
| 22.07.2024 | 1,91 | 1,91 | 1,87 | 1,89 | 0,80% | 1.810,00 |
| 19.07.2024 | 1,81 | 1,90 | 1,81 | 1,87 | -1,58% | 4.220,00 |
| 18.07.2024 | 1,77 | 1,90 | 1,77 | 1,90 | 3,26% | 12.107,00 |
| 17.07.2024 | 1,78 | 1,85 | 1,78 | 1,84 | -1,34% | 4.629,00 |
| 16.07.2024 | 1,70 | 1,89 | 1,70 | 1,87 | 5,97% | 43.282,00 |
| 15.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | 7.073,00 |
| 12.07.2024 | 1,69 | 1,74 | 1,64 | 1,74 | 2,96% | 49.202,00 |
| 11.07.2024 | 1,73 | 1,73 | 1,65 | 1,69 | 1,50% | 19.767,00 |
| 10.07.2024 | 1,63 | 1,67 | 1,63 | 1,67 | 0,30% | 246,00 |
| 09.07.2024 | 1,70 | 1,70 | 1,62 | 1,66 | 0,00% | 11.540,00 |
| 08.07.2024 | 1,62 | 1,66 | 1,62 | 1,66 | -0,60% | 543,00 |
| 05.07.2024 | 1,62 | 1,71 | 1,62 | 1,67 | 1,21% | 2.739,00 |