1,545€
-3,44%
Echtzeit-Aktienkurs NanoRepro AG
Bid:
Ask:
Aktienkurse zur NanoRepro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,56 | 1,56 | 1,51 | 1,51 | -5,94% | 10.699,00 |
| 24.07.2025 | 1,62 | 1,62 | 1,60 | 1,60 | 1,91% | 2.750,00 |
| 23.07.2025 | 1,62 | 1,62 | 1,53 | 1,57 | 0,00% | 28,00 |
| 22.07.2025 | 1,56 | 1,67 | 1,53 | 1,57 | 5,02% | 11.434,00 |
| 21.07.2025 | 1,55 | 1,56 | 1,43 | 1,50 | 1,01% | 2.275,00 |
| 18.07.2025 | 1,43 | 1,50 | 1,43 | 1,48 | -1,99% | 8.421,00 |
| 17.07.2025 | 1,52 | 1,52 | 1,51 | 1,51 | 2,03% | 2.090,00 |
| 16.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 15.07.2025 | 1,50 | 1,52 | 1,48 | 1,48 | 2,78% | 3.582,00 |
| 14.07.2025 | 1,47 | 1,47 | 1,43 | 1,44 | -3,68% | 8.808,00 |
| 11.07.2025 | 1,50 | 1,50 | 1,43 | 1,50 | 1,36% | 1.489,00 |
| 10.07.2025 | 1,54 | 1,55 | 1,48 | 1,48 | -3,59% | 13.679,00 |
| 09.07.2025 | 1,52 | 1,53 | 1,49 | 1,53 | 0,99% | 316,00 |
| 08.07.2025 | 1,55 | 1,55 | 1,49 | 1,52 | -1,62% | 5.300,00 |
| 07.07.2025 | 1,60 | 1,60 | 1,54 | 1,54 | 0,00% | 61,00 |
| 04.07.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 0,00% | 40,00 |
| 03.07.2025 | 1,48 | 1,60 | 1,48 | 1,54 | 0,98% | 2.986,00 |
| 02.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,33% | - |
| 01.07.2025 | 1,58 | 1,58 | 1,46 | 1,51 | 2,03% | 6.621,00 |
| 30.06.2025 | 1,60 | 1,62 | 1,43 | 1,48 | -9,23% | 35.902,00 |
| 27.06.2025 | 1,62 | 1,63 | 1,60 | 1,63 | -2,11% | 5.955,00 |
| 26.06.2025 | 1,70 | 1,70 | 1,63 | 1,66 | 1,84% | 8.616,00 |
| 25.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -4,12% | - |
| 24.06.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 2,72% | 5.703,00 |
| 23.06.2025 | 1,70 | 1,70 | 1,63 | 1,66 | -3,50% | 36,00 |
| 20.06.2025 | 1,71 | 1,72 | 1,63 | 1,72 | -0,87% | 895,00 |
| 19.06.2025 | 1,75 | 1,75 | 1,59 | 1,73 | 1,47% | 6.669,00 |
| 18.06.2025 | 1,61 | 1,72 | 1,61 | 1,71 | 2,10% | 6.705,00 |
| 17.06.2025 | 1,71 | 1,71 | 1,60 | 1,67 | -2,05% | 2.041,00 |
| 16.06.2025 | 1,64 | 1,71 | 1,61 | 1,71 | 3,02% | 1.788,00 |
| 13.06.2025 | 1,71 | 1,71 | 1,57 | 1,66 | 5,41% | 1.576,00 |
| 12.06.2025 | 1,60 | 1,68 | 1,57 | 1,57 | -2,18% | 4.322,00 |
| 11.06.2025 | 1,62 | 1,68 | 1,61 | 1,61 | 2,23% | 6.023,00 |
| 10.06.2025 | 1,65 | 1,67 | 1,57 | 1,57 | 0,32% | 22.807,00 |
| 09.06.2025 | 1,72 | 1,72 | 1,57 | 1,57 | -3,10% | 2.987,00 |
| 06.06.2025 | 1,61 | 1,73 | 1,60 | 1,62 | -2,42% | 4.975,00 |
| 05.06.2025 | 1,60 | 1,76 | 1,60 | 1,66 | -1,19% | 10.939,00 |
| 04.06.2025 | 1,61 | 1,77 | 1,54 | 1,68 | 11,30% | 40.629,00 |
| 03.06.2025 | 1,40 | 1,61 | 1,40 | 1,51 | 10,26% | 49.763,00 |
| 02.06.2025 | 1,45 | 1,46 | 1,34 | 1,37 | -4,88% | 9.706,00 |
| 30.05.2025 | 1,42 | 1,44 | 1,40 | 1,44 | 3,24% | 28.927,00 |
| 29.05.2025 | 1,37 | 1,42 | 1,30 | 1,39 | 1,46% | 4.053,00 |
| 28.05.2025 | 1,27 | 1,37 | 1,27 | 1,37 | -1,79% | 11.519,00 |
| 27.05.2025 | 1,29 | 1,40 | 1,26 | 1,40 | 6,90% | 4.404,00 |
| 26.05.2025 | 1,33 | 1,33 | 1,28 | 1,31 | 0,00% | 36.833,00 |
| 23.05.2025 | 1,29 | 1,34 | 1,29 | 1,31 | -2,25% | 12.346,00 |
| 22.05.2025 | 1,30 | 1,34 | 1,24 | 1,34 | 5,12% | 608,00 |
| 21.05.2025 | 1,28 | 1,33 | 1,25 | 1,27 | -4,15% | 5.543,00 |
| 20.05.2025 | 1,28 | 1,33 | 1,25 | 1,33 | 0,38% | 23.240,00 |
| 19.05.2025 | 1,36 | 1,40 | 1,24 | 1,32 | 4,35% | 16.637,00 |
| 16.05.2025 | 1,31 | 1,36 | 1,27 | 1,27 | -9,32% | 10.040,00 |
| 15.05.2025 | 1,44 | 1,44 | 1,27 | 1,40 | 0,00% | 25.580,00 |
| 14.05.2025 | 1,30 | 1,40 | 1,29 | 1,40 | 1,09% | 1.847,00 |
| 13.05.2025 | 1,41 | 1,45 | 1,33 | 1,38 | -3,50% | 20.555,00 |
| 12.05.2025 | 1,35 | 1,46 | 1,35 | 1,43 | -1,72% | 8.047,00 |
| 09.05.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 2,83% | 3.813,00 |
| 08.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -3,08% | 1.173,00 |
| 07.05.2025 | 1,40 | 1,48 | 1,40 | 1,46 | 2,10% | 6.908,00 |
| 06.05.2025 | 1,43 | 1,46 | 1,41 | 1,43 | 4,00% | 25.720,00 |
| 05.05.2025 | 1,33 | 1,50 | 1,33 | 1,38 | 3,38% | 2.705,00 |
| 02.05.2025 | 1,49 | 1,49 | 1,33 | 1,33 | -7,32% | 7.193,00 |
| 30.04.2025 | 1,40 | 1,44 | 1,40 | 1,44 | 0,70% | 1.900,00 |
| 29.04.2025 | 1,33 | 1,44 | 1,33 | 1,43 | 10,89% | 14.723,00 |
| 28.04.2025 | 1,39 | 1,39 | 1,29 | 1,29 | -7,22% | 4.584,00 |
| 25.04.2025 | 1,29 | 1,39 | 1,29 | 1,39 | 6,13% | 717,00 |
| 24.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -5,78% | 2.000,00 |
| 23.04.2025 | 1,38 | 1,39 | 1,29 | 1,39 | 0,36% | 8.221,00 |
| 22.04.2025 | 1,33 | 1,38 | 1,33 | 1,38 | 0,73% | 42,00 |
| 17.04.2025 | 1,38 | 1,38 | 1,31 | 1,37 | 9,16% | 203,00 |
| 16.04.2025 | 1,36 | 1,43 | 1,21 | 1,26 | -9,06% | 8.699,00 |
| 15.04.2025 | 1,44 | 1,44 | 1,37 | 1,38 | -1,43% | 5.166,00 |
| 14.04.2025 | 1,37 | 1,44 | 1,37 | 1,40 | -3,11% | 5.922,00 |
| 11.04.2025 | 1,45 | 1,45 | 1,36 | 1,45 | 3,96% | 593,00 |
| 10.04.2025 | 1,39 | 1,39 | 1,37 | 1,39 | 0,36% | 2.330,00 |
| 09.04.2025 | 1,36 | 1,40 | 1,35 | 1,39 | -0,36% | 8.484,00 |
| 08.04.2025 | 1,42 | 1,42 | 1,39 | 1,39 | 2,58% | 5.179,00 |
| 07.04.2025 | 1,39 | 1,49 | 1,36 | 1,36 | -5,90% | 6.702,00 |
| 04.04.2025 | 1,38 | 1,46 | 1,38 | 1,44 | -3,03% | 10.201,00 |
| 03.04.2025 | 1,54 | 1,54 | 1,37 | 1,49 | -3,57% | 1.665,00 |
| 02.04.2025 | 1,49 | 1,54 | 1,49 | 1,54 | -2,53% | 2.540,00 |
| 01.04.2025 | 1,50 | 1,58 | 1,48 | 1,58 | 3,61% | 17.149,00 |
| 31.03.2025 | 1,43 | 1,53 | 1,43 | 1,53 | 7,02% | 42.156,00 |
| 28.03.2025 | 1,45 | 1,52 | 1,43 | 1,43 | 0,00% | 1.841,00 |
| 27.03.2025 | 1,53 | 1,55 | 1,43 | 1,43 | 0,00% | 12.858,00 |
| 26.03.2025 | 1,51 | 1,51 | 1,43 | 1,43 | 0,35% | 1.363,00 |
| 25.03.2025 | 1,45 | 1,49 | 1,42 | 1,42 | 0,00% | 15.117,00 |
| 24.03.2025 | 1,39 | 1,45 | 1,36 | 1,42 | 2,53% | 32.344,00 |
| 21.03.2025 | 1,36 | 1,39 | 1,29 | 1,39 | 12,15% | 8.061,00 |
| 20.03.2025 | 1,30 | 1,31 | 1,24 | 1,24 | -4,63% | 21.302,00 |
| 19.03.2025 | 1,20 | 1,33 | 1,20 | 1,30 | 1,97% | 30.267,00 |
| 18.03.2025 | 1,25 | 1,30 | 1,25 | 1,27 | 0,40% | 8.354,00 |
| 17.03.2025 | 1,24 | 1,31 | 1,24 | 1,27 | 2,43% | 9.180,00 |
| 14.03.2025 | 1,26 | 1,29 | 1,24 | 1,24 | -4,63% | 5.143,00 |
| 13.03.2025 | 1,27 | 1,34 | 1,22 | 1,30 | -0,38% | 17.317,00 |
| 12.03.2025 | 1,32 | 1,32 | 1,27 | 1,30 | 2,36% | 5.881,00 |
| 11.03.2025 | 1,26 | 1,38 | 1,26 | 1,27 | -7,64% | 3.468,00 |
| 10.03.2025 | 1,39 | 1,39 | 1,32 | 1,38 | 3,00% | 12.121,00 |
| 07.03.2025 | 1,39 | 1,39 | 1,34 | 1,34 | 1,14% | 775,00 |
| 06.03.2025 | 1,33 | 1,38 | 1,32 | 1,32 | -0,75% | 18.895,00 |
| 05.03.2025 | 1,37 | 1,37 | 1,33 | 1,33 | 0,38% | 13.110,00 |