14,225€
-5,17%
Echtzeit-Aktienkurs Nabaltec AG
Bid:
Ask:
Aktienkurse zur Nabaltec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 14,85 | 14,90 | 14,23 | 14,23 | -5,17% | - |
| 03.04.2025 | 15,15 | 15,20 | 14,85 | 15,00 | -0,99% | 8.533,00 |
| 02.04.2025 | 15,65 | 15,65 | 15,15 | 15,15 | -2,88% | 2.091,00 |
| 01.04.2025 | 15,50 | 15,85 | 15,25 | 15,60 | 0,97% | 4.204,00 |
| 31.03.2025 | 15,45 | 15,70 | 15,25 | 15,45 | -0,64% | 9.612,00 |
| 28.03.2025 | 15,65 | 15,75 | 15,35 | 15,55 | -1,89% | 6.777,00 |
| 27.03.2025 | 15,50 | 15,85 | 15,45 | 15,85 | 2,26% | 1.005,00 |
| 26.03.2025 | 15,45 | 15,60 | 15,30 | 15,50 | 0,65% | 3.512,00 |
| 25.03.2025 | 15,90 | 16,25 | 15,40 | 15,40 | -1,91% | 12.728,00 |
| 24.03.2025 | 15,45 | 15,80 | 15,45 | 15,70 | 0,00% | 1.895,00 |
| 21.03.2025 | 15,60 | 15,70 | 15,25 | 15,70 | -1,88% | 7.668,00 |
| 20.03.2025 | 15,95 | 16,30 | 15,80 | 16,00 | 0,00% | 6.061,00 |
| 19.03.2025 | 17,00 | 18,10 | 15,85 | 16,00 | -4,48% | 40.542,00 |
| 18.03.2025 | 15,45 | 16,80 | 15,45 | 16,75 | 9,84% | 19.668,00 |
| 17.03.2025 | 14,40 | 15,50 | 14,40 | 15,25 | 5,17% | 18.516,00 |
| 14.03.2025 | 14,45 | 14,50 | 14,25 | 14,50 | 0,69% | 5.550,00 |
| 13.03.2025 | 14,05 | 14,40 | 13,90 | 14,40 | 3,60% | 8.477,00 |
| 12.03.2025 | 14,00 | 14,20 | 13,60 | 13,90 | 0,00% | 18.020,00 |
| 11.03.2025 | 15,00 | 15,15 | 13,85 | 13,90 | -7,02% | 21.200,00 |
| 10.03.2025 | 15,50 | 15,50 | 14,80 | 14,95 | -3,55% | 6.946,00 |
| 07.03.2025 | 15,45 | 15,50 | 15,30 | 15,50 | 0,98% | 4.507,00 |
| 06.03.2025 | 14,70 | 15,60 | 14,55 | 15,35 | 5,50% | 19.244,00 |
| 05.03.2025 | 14,40 | 14,80 | 14,40 | 14,55 | 1,75% | 8.439,00 |
| 04.03.2025 | 14,50 | 14,50 | 14,25 | 14,30 | -2,39% | 1.275,00 |
| 03.03.2025 | 14,55 | 14,70 | 14,45 | 14,65 | 1,03% | 8.173,00 |
| 28.02.2025 | 14,60 | 14,60 | 14,30 | 14,50 | 0,00% | 5.458,00 |
| 27.02.2025 | 14,40 | 14,60 | 14,40 | 14,50 | 1,40% | 3.765,00 |
| 26.02.2025 | 14,20 | 14,35 | 14,20 | 14,30 | 0,35% | 3.722,00 |
| 25.02.2025 | 14,55 | 14,55 | 14,05 | 14,25 | -0,70% | 3.731,00 |
| 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 |