1,733€
-2,67%
Echtzeit-Aktienkurs NanoRepro AG
Bid:
Ask:
Aktienkurse zur NanoRepro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 1,70 | 1,78 | 1,65 | 1,78 | -2,20% | 24.256,00 |
| 10.05.2024 | 1,80 | 1,82 | 1,70 | 1,82 | 0,28% | 9.060,00 |
| 09.05.2024 | 1,77 | 1,82 | 1,76 | 1,82 | -1,63% | 4.245,00 |
| 08.05.2024 | 1,84 | 1,85 | 1,80 | 1,85 | 0,82% | 2.757,00 |
| 07.05.2024 | 1,77 | 1,83 | 1,74 | 1,83 | -0,27% | 6.846,00 |
| 06.05.2024 | 1,80 | 1,84 | 1,77 | 1,84 | -0,27% | 6.845,00 |
| 03.05.2024 | 1,80 | 1,84 | 1,80 | 1,84 | 0,00% | 6.190,00 |
| 02.05.2024 | 1,84 | 1,84 | 1,79 | 1,84 | 0,55% | 5.981,00 |
| 30.04.2024 | 1,84 | 1,84 | 1,77 | 1,83 | -0,27% | 3.281,00 |
| 29.04.2024 | 1,85 | 1,85 | 1,76 | 1,84 | -0,54% | 1.470,00 |
| 26.04.2024 | 1,81 | 1,85 | 1,81 | 1,85 | 2,79% | 1.415,00 |
| 25.04.2024 | 1,85 | 1,86 | 1,80 | 1,80 | -3,23% | 1.574,00 |
| 24.04.2024 | 1,75 | 1,89 | 1,75 | 1,86 | 6,00% | 6.187,00 |
| 23.04.2024 | 1,71 | 1,75 | 1,71 | 1,75 | 2,64% | 5.731,00 |
| 22.04.2024 | 1,70 | 1,71 | 1,70 | 1,71 | -2,01% | 5.583,00 |
| 19.04.2024 | 1,66 | 1,74 | 1,66 | 1,74 | 0,87% | 1.087,00 |
| 18.04.2024 | 1,75 | 1,75 | 1,66 | 1,73 | -1,15% | 9.536,00 |
| 17.04.2024 | 1,76 | 1,76 | 1,71 | 1,75 | -3,06% | 10.295,00 |
| 16.04.2024 | 1,77 | 1,80 | 1,77 | 1,80 | 0,56% | 256,00 |
| 15.04.2024 | 1,80 | 1,80 | 1,76 | 1,79 | 0,28% | 4.743,00 |
| 12.04.2024 | 1,77 | 1,80 | 1,77 | 1,79 | -0,28% | 4.251,00 |
| 11.04.2024 | 1,80 | 2,00 | 1,79 | 1,79 | 2,87% | 26.407,00 |
| 10.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 4,19% | - |
| 09.04.2024 | 1,72 | 1,80 | 1,67 | 1,67 | -4,84% | 7.063,00 |
| 08.04.2024 | 1,75 | 1,78 | 1,73 | 1,76 | 2,93% | 8.737,00 |
| 05.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,89% | 415,00 |
| 04.04.2024 | 1,70 | 1,74 | 1,69 | 1,69 | -1,74% | 3.190,00 |
| 03.04.2024 | 1,70 | 1,73 | 1,67 | 1,72 | 2,38% | 8.511,00 |
| 02.04.2024 | 1,69 | 1,75 | 1,68 | 1,68 | -7,44% | 2.010,00 |
| 28.03.2024 | 1,81 | 1,82 | 1,76 | 1,82 | 3,71% | 531,00 |
| 27.03.2024 | 1,81 | 1,81 | 1,75 | 1,75 | -5,91% | 5.700,00 |
| 26.03.2024 | 1,77 | 1,86 | 1,73 | 1,86 | 5,38% | 7.824,00 |
| 25.03.2024 | 1,75 | 1,85 | 1,75 | 1,77 | -2,22% | 8.838,00 |
| 22.03.2024 | 1,84 | 1,84 | 1,78 | 1,81 | -1,90% | 8.496,00 |
| 21.03.2024 | 1,78 | 1,84 | 1,78 | 1,84 | -0,54% | 1.471,00 |
| 20.03.2024 | 1,85 | 1,85 | 1,83 | 1,85 | 0,54% | 7.148,00 |
| 19.03.2024 | 1,84 | 1,86 | 1,84 | 1,84 | 0,27% | 5.006,00 |
| 18.03.2024 | 1,83 | 1,84 | 1,83 | 1,84 | -2,91% | 1.604,00 |
| 15.03.2024 | 1,83 | 1,90 | 1,83 | 1,89 | 0,00% | 1.077,00 |
| 14.03.2024 | 1,81 | 1,90 | 1,80 | 1,89 | 2,44% | 6.863,00 |
| 13.03.2024 | 1,76 | 1,85 | 1,76 | 1,85 | 3,65% | 1.363,00 |
| 12.03.2024 | 1,66 | 1,78 | 1,66 | 1,78 | 6,91% | 4.995,00 |
| 11.03.2024 | 1,66 | 1,74 | 1,66 | 1,67 | -1,48% | 11.205,00 |
| 08.03.2024 | 1,69 | 1,70 | 1,66 | 1,69 | -0,59% | 15.539,00 |
| 07.03.2024 | 1,73 | 1,75 | 1,66 | 1,70 | 2,72% | 12.225,00 |
| 06.03.2024 | 1,71 | 1,75 | 1,66 | 1,66 | -2,65% | 10.062,00 |
| 05.03.2024 | 1,55 | 1,75 | 1,55 | 1,70 | 3,34% | 27.456,00 |
| 04.03.2024 | 1,80 | 1,80 | 1,46 | 1,65 | -7,58% | 49.657,00 |
| 01.03.2024 | 1,73 | 1,81 | 1,73 | 1,78 | 0,56% | 12.755,00 |
| 29.02.2024 | 1,88 | 1,89 | 1,66 | 1,77 | 0,57% | 50.845,00 |
| 28.02.2024 | 1,85 | 1,85 | 1,76 | 1,76 | -2,76% | 7.568,00 |
| 27.02.2024 | 1,83 | 1,87 | 1,81 | 1,81 | 0,56% | 7.525,00 |
| 26.02.2024 | 1,84 | 1,96 | 1,80 | 1,80 | -2,44% | 15.013,00 |
| 23.02.2024 | 1,85 | 1,90 | 1,85 | 1,85 | -1,86% | 745,00 |
| 22.02.2024 | 1,92 | 1,95 | 1,88 | 1,88 | 1,08% | 10.342,00 |
| 21.02.2024 | 1,93 | 1,95 | 1,86 | 1,86 | -6,30% | 733,00 |
| 20.02.2024 | 1,93 | 1,99 | 1,93 | 1,99 | 2,85% | 6.039,00 |
| 19.02.2024 | 1,98 | 1,99 | 1,93 | 1,93 | 1,31% | 5.049,00 |
| 16.02.2024 | 1,94 | 1,95 | 1,86 | 1,91 | 0,53% | 12.974,00 |
| 15.02.2024 | 1,89 | 1,99 | 1,88 | 1,90 | 6,16% | 15.473,00 |
| 14.02.2024 | 1,86 | 1,86 | 1,79 | 1,79 | -4,55% | 8.192,00 |
| 13.02.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,60% | 852,00 |
| 12.02.2024 | 1,92 | 1,96 | 1,86 | 1,92 | -1,54% | 9.046,00 |
| 09.02.2024 | 2,00 | 2,00 | 1,95 | 1,95 | -2,01% | 11.788,00 |
| 08.02.2024 | 1,96 | 1,99 | 1,96 | 1,99 | 1,79% | 5.173,00 |
| 07.02.2024 | 2,01 | 2,04 | 1,96 | 1,96 | 0,00% | 3.825,00 |
| 06.02.2024 | 1,99 | 2,00 | 1,94 | 1,96 | 5,68% | 3.056,00 |
| 05.02.2024 | 2,00 | 2,00 | 1,80 | 1,85 | -7,27% | 8.093,00 |
| 02.02.2024 | 2,06 | 2,06 | 1,97 | 2,00 | -0,75% | 13.848,00 |
| 01.02.2024 | 2,09 | 2,09 | 2,01 | 2,01 | 0,50% | 4.837,00 |
| 31.01.2024 | 2,04 | 2,04 | 2,00 | 2,00 | 0,00% | 3.999,00 |
| 30.01.2024 | 2,01 | 2,11 | 2,00 | 2,00 | -0,50% | 17.605,00 |
| 29.01.2024 | 1,99 | 2,04 | 1,99 | 2,01 | -3,83% | 5.628,00 |
| 26.01.2024 | 2,05 | 2,09 | 1,99 | 2,09 | 3,98% | 12.295,00 |
| 25.01.2024 | 2,05 | 2,05 | 2,01 | 2,01 | 0,00% | 4.240,00 |
| 24.01.2024 | 1,98 | 2,01 | 1,98 | 2,01 | 1,26% | 2.889,00 |
| 23.01.2024 | 2,10 | 2,10 | 1,99 | 1,99 | -2,22% | 17.766,00 |
| 22.01.2024 | 2,03 | 2,10 | 2,03 | 2,03 | -3,33% | 2.403,00 |
| 19.01.2024 | 2,03 | 2,10 | 2,03 | 2,10 | 3,45% | 818,00 |
| 18.01.2024 | 2,04 | 2,04 | 2,03 | 2,03 | -3,33% | 630,00 |
| 17.01.2024 | 2,11 | 2,11 | 2,10 | 2,10 | 1,45% | 1.715,00 |
| 16.01.2024 | 2,10 | 2,12 | 2,07 | 2,07 | 0,98% | 3.099,00 |
| 15.01.2024 | 2,03 | 2,12 | 2,03 | 2,05 | 0,99% | 442,00 |
| 12.01.2024 | 2,10 | 2,10 | 2,03 | 2,03 | -0,98% | 11.108,00 |
| 11.01.2024 | 2,06 | 2,06 | 2,05 | 2,05 | -2,38% | 11.259,00 |
| 10.01.2024 | 2,08 | 2,10 | 2,06 | 2,10 | 0,96% | 22.325,00 |
| 09.01.2024 | 2,05 | 2,08 | 2,05 | 2,08 | 2,46% | 16.126,00 |
| 08.01.2024 | 1,95 | 2,03 | 1,95 | 2,03 | 2,78% | 12.176,00 |
| 05.01.2024 | 2,03 | 2,03 | 1,93 | 1,98 | 0,00% | 23.902,00 |
| 04.01.2024 | 2,06 | 2,06 | 1,98 | 1,98 | -4,13% | 12.154,00 |
| 03.01.2024 | 2,00 | 2,06 | 1,99 | 2,06 | 2,49% | 4.950,00 |
| 02.01.2024 | 1,99 | 2,08 | 1,99 | 2,01 | -3,83% | 6.780,00 |
| 29.12.2023 | 2,09 | 2,09 | 1,96 | 2,09 | 3,47% | 28.889,00 |
| 28.12.2023 | 2,02 | 2,06 | 2,00 | 2,02 | -2,42% | 15.924,00 |
| 27.12.2023 | 2,04 | 2,14 | 2,02 | 2,07 | 0,98% | 10.233,00 |
| 22.12.2023 | 2,02 | 2,14 | 2,01 | 2,05 | -3,76% | 6.605,00 |
| 21.12.2023 | 2,10 | 2,13 | 2,05 | 2,13 | 1,43% | 10.466,00 |
| 20.12.2023 | 2,09 | 2,12 | 2,09 | 2,10 | -0,94% | 1.703,00 |
| 19.12.2023 | 2,13 | 2,13 | 2,12 | 2,12 | 2,42% | 992,00 |
| 18.12.2023 | 2,05 | 2,14 | 2,05 | 2,07 | -5,05% | 15.585,00 |