14,375€
-0,52%
Echtzeit-Aktienkurs NABALTEC AG INH.
Bid:
Ask:
Aktienkurse zur NABALTEC AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 14,35 | 14,40 | 14,30 | 14,35 | -0,69% | 3.308,00 |
| 21.02.2025 | 14,60 | 14,60 | 14,35 | 14,45 | -0,34% | 1.790,00 |
| 20.02.2025 | 14,45 | 14,50 | 14,40 | 14,50 | 0,35% | 2.398,00 |
| 19.02.2025 | 14,60 | 14,65 | 14,45 | 14,45 | -2,03% | 5.334,00 |
| 18.02.2025 | 14,80 | 15,25 | 14,75 | 14,75 | -0,34% | 7.114,00 |
| 17.02.2025 | 14,45 | 14,80 | 14,25 | 14,80 | 3,50% | 2.045,00 |
| 14.02.2025 | 14,50 | 14,60 | 14,30 | 14,30 | -0,35% | 4.236,00 |
| 13.02.2025 | 14,60 | 14,65 | 14,35 | 14,35 | -1,03% | 3.285,00 |
| 12.02.2025 | 14,65 | 14,70 | 14,50 | 14,50 | 0,00% | 5.604,00 |
| 11.02.2025 | 14,25 | 14,70 | 14,25 | 14,50 | 0,69% | 2.573,00 |
| 10.02.2025 | 14,25 | 14,45 | 14,25 | 14,40 | 0,00% | 218,00 |
| 07.02.2025 | 14,45 | 14,45 | 14,25 | 14,40 | 0,35% | 1.381,00 |
| 06.02.2025 | 14,20 | 14,40 | 14,20 | 14,35 | 2,50% | 2.698,00 |
| 05.02.2025 | 14,15 | 14,25 | 14,00 | 14,00 | -1,41% | 11.964,00 |
| 04.02.2025 | 14,25 | 14,25 | 14,15 | 14,20 | 0,00% | 741,00 |
| 03.02.2025 | 14,35 | 14,35 | 14,20 | 14,20 | -0,35% | 1.396,00 |
| 31.01.2025 | 14,20 | 14,25 | 14,20 | 14,25 | 0,71% | 1.030,00 |
| 30.01.2025 | 14,30 | 14,50 | 14,10 | 14,15 | -0,35% | 7.789,00 |
| 29.01.2025 | 14,20 | 14,30 | 14,10 | 14,20 | 0,35% | 510,00 |
| 28.01.2025 | 14,25 | 14,25 | 14,15 | 14,15 | -0,35% | 150,00 |
| 27.01.2025 | 14,15 | 14,20 | 14,15 | 14,20 | -1,39% | 33,00 |
| 24.01.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 1,41% | 342,00 |
| 23.01.2025 | 14,15 | 14,30 | 14,05 | 14,20 | 0,35% | 4.205,00 |
| 22.01.2025 | 14,15 | 14,40 | 14,10 | 14,15 | 0,35% | 3.807,00 |
| 21.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,36% | 570,00 |
| 20.01.2025 | 14,00 | 14,20 | 14,00 | 14,05 | 0,36% | 3.509,00 |
| 17.01.2025 | 14,05 | 14,05 | 13,90 | 14,00 | 0,00% | 2.687,00 |
| 16.01.2025 | 14,05 | 14,10 | 13,95 | 14,00 | -1,41% | 5.203,00 |
| 15.01.2025 | 14,05 | 14,25 | 14,00 | 14,20 | 1,07% | 3.064,00 |
| 14.01.2025 | 14,05 | 14,25 | 14,05 | 14,05 | 0,00% | 145,00 |
| 13.01.2025 | 14,45 | 14,45 | 14,05 | 14,05 | -1,40% | 1.153,00 |
| 10.01.2025 | 14,25 | 14,40 | 14,25 | 14,25 | 0,00% | 2.332,00 |
| 09.01.2025 | 14,75 | 14,95 | 14,25 | 14,25 | -5,00% | 1.918,00 |
| 08.01.2025 | 15,35 | 15,60 | 14,75 | 15,00 | -3,23% | 5.785,00 |
| 07.01.2025 | 15,05 | 15,70 | 15,05 | 15,50 | 3,33% | 6.952,00 |
| 06.01.2025 | 14,40 | 15,00 | 14,40 | 15,00 | 4,17% | 6.067,00 |
| 03.01.2025 | 14,05 | 14,40 | 14,05 | 14,40 | 4,35% | 1.071,00 |
| 02.01.2025 | 13,75 | 13,80 | 13,55 | 13,80 | 2,22% | 4.136,00 |
| 30.12.2024 | 13,45 | 14,00 | 13,45 | 13,50 | 1,12% | 16.678,00 |
| 27.12.2024 | 13,50 | 13,65 | 13,25 | 13,35 | -1,48% | 4.834,00 |
| 23.12.2024 | 13,50 | 13,60 | 13,50 | 13,55 | 0,74% | 98,00 |
| 20.12.2024 | 13,80 | 13,80 | 13,35 | 13,45 | -2,18% | 11.737,00 |
| 19.12.2024 | 14,00 | 14,00 | 13,75 | 13,75 | -2,83% | 3.022,00 |
| 18.12.2024 | 14,25 | 14,25 | 13,95 | 14,15 | -0,70% | 9.132,00 |
| 17.12.2024 | 14,10 | 14,40 | 14,00 | 14,25 | 1,79% | 14.031,00 |
| 16.12.2024 | 14,05 | 14,15 | 13,90 | 14,00 | 0,00% | 15.532,00 |
| 13.12.2024 | 14,00 | 14,30 | 13,90 | 14,00 | -0,71% | 2.888,00 |
| 12.12.2024 | 14,05 | 14,20 | 14,05 | 14,10 | 0,71% | 1.987,00 |
| 11.12.2024 | 14,05 | 14,10 | 14,00 | 14,00 | -0,36% | 10.873,00 |
| 10.12.2024 | 14,00 | 14,05 | 13,85 | 14,05 | 0,36% | 7.515,00 |
| 09.12.2024 | 14,15 | 14,20 | 14,00 | 14,00 | -1,06% | 28.033,00 |
| 06.12.2024 | 14,10 | 14,15 | 14,10 | 14,15 | 0,00% | 767,00 |
| 05.12.2024 | 14,10 | 14,20 | 14,10 | 14,15 | -0,35% | 11.336,00 |
| 04.12.2024 | 14,35 | 14,35 | 14,15 | 14,20 | -0,70% | 40.039,00 |
| 03.12.2024 | 13,85 | 14,30 | 13,85 | 14,30 | 2,14% | 15.564,00 |
| 02.12.2024 | 14,15 | 14,15 | 13,85 | 14,00 | 0,72% | 1.160,00 |
| 29.11.2024 | 13,90 | 13,90 | 13,85 | 13,90 | -0,71% | 3.205,00 |
| 28.11.2024 | 14,30 | 14,30 | 14,00 | 14,00 | -2,78% | 7.601,00 |
| 27.11.2024 | 13,90 | 14,40 | 13,90 | 14,40 | 3,23% | 15.340,00 |
| 26.11.2024 | 13,85 | 14,00 | 13,80 | 13,95 | 0,36% | 677,00 |
| 25.11.2024 | 14,20 | 14,20 | 13,90 | 13,90 | -1,07% | 1.524,00 |
| 22.11.2024 | 14,10 | 14,20 | 13,75 | 14,05 | 0,54% | 12.281,00 |
| 21.11.2024 | 13,83 | 14,48 | 13,73 | 13,98 | 0,54% | - |
| 20.11.2024 | 13,85 | 14,00 | 13,80 | 13,90 | -0,71% | 8.564,00 |
| 19.11.2024 | 13,60 | 14,00 | 13,60 | 14,00 | 2,56% | 5.284,00 |
| 18.11.2024 | 13,55 | 13,85 | 13,55 | 13,65 | -0,36% | 3.340,00 |
| 15.11.2024 | 13,55 | 13,70 | 13,55 | 13,70 | 1,11% | 1.314,00 |
| 14.11.2024 | 13,65 | 13,70 | 13,20 | 13,55 | -1,81% | 12.067,00 |
| 13.11.2024 | 13,75 | 13,85 | 13,65 | 13,80 | 0,00% | 1.275,00 |
| 12.11.2024 | 13,90 | 13,90 | 13,80 | 13,80 | -0,72% | 180,00 |
| 11.11.2024 | 13,85 | 14,25 | 13,85 | 13,90 | 0,36% | 3.022,00 |
| 08.11.2024 | 13,90 | 14,00 | 13,55 | 13,85 | -2,46% | 2.642,00 |
| 07.11.2024 | 14,30 | 14,30 | 13,35 | 14,20 | 0,00% | 9.667,00 |
| 06.11.2024 | 14,10 | 14,20 | 13,65 | 14,20 | -1,39% | 3.701,00 |
| 05.11.2024 | 13,80 | 14,45 | 13,80 | 14,40 | 2,86% | 2.563,00 |
| 04.11.2024 | 14,65 | 14,65 | 13,60 | 14,00 | -3,45% | 10.990,00 |
| 01.11.2024 | 14,45 | 14,80 | 14,35 | 14,50 | 1,05% | 14.654,00 |
| 31.10.2024 | 14,25 | 14,35 | 14,15 | 14,35 | 0,00% | 3.005,00 |
| 30.10.2024 | 14,45 | 14,45 | 14,25 | 14,35 | -1,03% | 1.948,00 |
| 29.10.2024 | 14,40 | 14,55 | 14,40 | 14,50 | 0,69% | 1.514,00 |
| 28.10.2024 | 14,75 | 14,75 | 14,40 | 14,40 | -1,71% | 8.122,00 |
| 25.10.2024 | 15,15 | 15,15 | 14,65 | 14,65 | -3,30% | 8.355,00 |
| 24.10.2024 | 15,15 | 15,15 | 14,90 | 15,15 | 0,33% | 4.902,00 |
| 23.10.2024 | 15,50 | 15,70 | 15,10 | 15,10 | -0,98% | 4.386,00 |
| 22.10.2024 | 15,75 | 15,75 | 15,10 | 15,25 | -3,17% | 2.686,00 |
| 21.10.2024 | 15,65 | 16,00 | 15,65 | 15,75 | 0,96% | 1.903,00 |
| 18.10.2024 | 15,85 | 16,30 | 15,60 | 15,60 | -1,58% | 5.478,00 |
| 17.10.2024 | 15,55 | 15,85 | 15,50 | 15,85 | 2,59% | 17.308,00 |
| 16.10.2024 | 15,60 | 15,60 | 15,35 | 15,45 | -0,32% | 3.122,00 |
| 15.10.2024 | 14,70 | 16,15 | 14,65 | 15,50 | 5,44% | - |
| 14.10.2024 | 14,75 | 14,75 | 14,65 | 14,70 | -0,34% | 738,00 |
| 11.10.2024 | 14,65 | 14,75 | 14,65 | 14,75 | 1,37% | 960,00 |
| 10.10.2024 | 14,45 | 14,55 | 14,45 | 14,55 | 0,00% | 8,00 |
| 09.10.2024 | 14,80 | 14,80 | 14,50 | 14,55 | -1,69% | 2.125,00 |
| 08.10.2024 | 15,00 | 15,00 | 14,80 | 14,80 | -1,33% | 1.250,00 |
| 07.10.2024 | 15,05 | 15,10 | 14,95 | 15,00 | 0,67% | 1.020,00 |
| 04.10.2024 | 15,15 | 15,15 | 14,90 | 14,90 | -1,32% | 1.311,00 |
| 03.10.2024 | 15,05 | 15,10 | 15,05 | 15,10 | 1,00% | 815,00 |
| 02.10.2024 | 15,05 | 15,30 | 14,80 | 14,95 | 1,36% | 3.229,00 |
| 01.10.2024 | 14,75 | 14,80 | 14,75 | 14,75 | -0,67% | 14.170,00 |