12,300€
1,23%
Echtzeit-Aktienkurs Nabaltec AG
Bid:
Ask:
Aktienkurse zur Nabaltec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 12,25 | 12,30 | 12,25 | 12,30 | 1,23% | 4.878,00 |
| 11.12.2025 | 12,25 | 12,30 | 12,10 | 12,15 | -1,22% | 11.611,00 |
| 10.12.2025 | 12,25 | 12,30 | 12,15 | 12,30 | 0,41% | 4.084,00 |
| 09.12.2025 | 12,35 | 12,35 | 12,05 | 12,25 | 0,41% | 12.444,00 |
| 08.12.2025 | 12,25 | 12,35 | 12,10 | 12,20 | -0,41% | 13.088,00 |
| 05.12.2025 | 12,40 | 12,45 | 12,10 | 12,25 | -1,21% | 26.183,00 |
| 04.12.2025 | 12,55 | 12,70 | 12,25 | 12,40 | -2,75% | 44.792,00 |
| 03.12.2025 | 12,80 | 12,90 | 12,50 | 12,75 | -0,39% | 17.867,00 |
| 02.12.2025 | 12,90 | 13,10 | 12,60 | 12,80 | 0,39% | 20.541,00 |
| 01.12.2025 | 13,00 | 13,15 | 12,60 | 12,75 | 2,00% | 59.776,00 |
| 28.11.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 0,00% | 6.697,00 |
| 27.11.2025 | 12,40 | 12,55 | 12,30 | 12,50 | 1,21% | 22.376,00 |
| 26.11.2025 | 12,60 | 12,65 | 12,35 | 12,35 | 0,00% | 5.268,00 |
| 25.11.2025 | 12,50 | 12,50 | 12,35 | 12,35 | -0,40% | 6.760,00 |
| 24.11.2025 | 12,55 | 12,55 | 12,40 | 12,40 | -0,80% | 1.044,00 |
| 21.11.2025 | 12,50 | 12,70 | 12,50 | 12,50 | -1,19% | 1.868,00 |
| 20.11.2025 | 12,45 | 12,95 | 12,30 | 12,65 | 2,02% | 12.128,00 |
| 19.11.2025 | 12,70 | 12,70 | 12,40 | 12,40 | -3,13% | 4.153,00 |
| 18.11.2025 | 12,80 | 12,90 | 12,80 | 12,80 | -0,39% | 791,00 |
| 17.11.2025 | 13,25 | 13,25 | 12,85 | 12,85 | -1,91% | 6.923,00 |
| 14.11.2025 | 13,05 | 13,10 | 12,90 | 13,10 | 0,00% | 2.984,00 |
| 13.11.2025 | 13,25 | 13,25 | 13,05 | 13,10 | -1,13% | 1.025,00 |
| 12.11.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 1,92% | 119,00 |
| 11.11.2025 | 13,35 | 13,35 | 12,95 | 13,00 | -1,52% | 2.530,00 |
| 10.11.2025 | 13,15 | 13,35 | 13,10 | 13,20 | -0,75% | 2.163,00 |
| 07.11.2025 | 13,35 | 13,35 | 13,30 | 13,30 | 0,00% | 490,00 |
| 06.11.2025 | 13,05 | 13,30 | 13,05 | 13,30 | 1,14% | 1.094,00 |
| 05.11.2025 | 13,10 | 13,15 | 13,00 | 13,15 | -2,23% | 3.288,00 |
| 04.11.2025 | 13,05 | 13,55 | 13,00 | 13,45 | 3,07% | 9.408,00 |
| 03.11.2025 | 12,95 | 13,15 | 12,95 | 13,05 | 0,38% | 3.795,00 |
| 31.10.2025 | 13,10 | 13,15 | 12,90 | 13,00 | 0,39% | 507,00 |
| 30.10.2025 | 12,85 | 13,00 | 12,85 | 12,95 | 0,78% | 3.205,00 |
| 29.10.2025 | 12,95 | 12,95 | 12,80 | 12,85 | -0,77% | 1.135,00 |
| 28.10.2025 | 12,90 | 12,95 | 12,80 | 12,95 | -1,15% | 2.580,00 |
| 27.10.2025 | 13,00 | 13,15 | 12,95 | 13,10 | -1,13% | 10.589,00 |
| 24.10.2025 | 13,15 | 13,25 | 13,15 | 13,25 | -0,38% | 4.191,00 |
| 23.10.2025 | 13,15 | 13,40 | 13,15 | 13,30 | 0,76% | 2.373,00 |
| 22.10.2025 | 13,45 | 13,45 | 13,15 | 13,20 | -4,00% | 1.191,00 |
| 21.10.2025 | 13,30 | 13,80 | 13,25 | 13,75 | 1,85% | 4.267,00 |
| 20.10.2025 | 13,15 | 13,55 | 13,10 | 13,50 | 2,66% | 9.816,00 |
| 17.10.2025 | 13,40 | 13,40 | 13,15 | 13,15 | -1,50% | 1.482,00 |
| 16.10.2025 | 13,80 | 13,90 | 13,25 | 13,35 | -3,61% | 9.727,00 |
| 15.10.2025 | 14,35 | 14,40 | 13,85 | 13,85 | -1,77% | 6.636,00 |
| 14.10.2025 | 13,95 | 14,40 | 13,95 | 14,10 | 2,17% | 1.836,00 |
| 13.10.2025 | 13,80 | 14,15 | 13,75 | 13,80 | 1,85% | 903,00 |
| 10.10.2025 | 14,25 | 14,40 | 13,55 | 13,55 | -3,56% | 4.019,00 |
| 09.10.2025 | 14,65 | 14,65 | 13,90 | 14,05 | -2,43% | 6.020,00 |
| 08.10.2025 | 14,80 | 15,00 | 14,40 | 14,40 | -2,70% | 6.811,00 |
| 07.10.2025 | 14,85 | 15,05 | 14,60 | 14,80 | 0,00% | 5.659,00 |
| 06.10.2025 | 14,45 | 14,80 | 14,45 | 14,80 | 3,14% | 3.274,00 |
| 03.10.2025 | 14,25 | 14,35 | 14,15 | 14,35 | 1,77% | 1.301,00 |
| 02.10.2025 | 14,00 | 14,15 | 14,00 | 14,10 | 0,71% | 1.157,00 |
| 01.10.2025 | 14,15 | 14,20 | 13,90 | 14,00 | 0,72% | 394,00 |
| 30.09.2025 | 14,15 | 14,25 | 13,75 | 13,90 | -1,77% | 3.746,00 |
| 29.09.2025 | 13,95 | 14,20 | 13,90 | 14,15 | 1,80% | 2.541,00 |
| 26.09.2025 | 14,30 | 14,30 | 13,70 | 13,90 | -2,80% | 6.986,00 |
| 25.09.2025 | 14,15 | 14,60 | 14,15 | 14,30 | 1,78% | 4.958,00 |
| 24.09.2025 | 13,85 | 14,15 | 13,80 | 14,05 | 2,18% | 2.825,00 |
| 23.09.2025 | 13,75 | 13,95 | 13,75 | 13,75 | -0,36% | 3.606,00 |
| 22.09.2025 | 13,85 | 13,85 | 13,45 | 13,80 | 1,47% | 6.365,00 |
| 19.09.2025 | 13,70 | 13,70 | 13,45 | 13,60 | 0,00% | 1.183,00 |
| 18.09.2025 | 13,20 | 13,70 | 13,15 | 13,60 | 3,42% | 7.664,00 |
| 17.09.2025 | 13,15 | 13,15 | 13,05 | 13,15 | 1,15% | 1.476,00 |
| 16.09.2025 | 13,00 | 13,20 | 12,95 | 13,00 | -0,76% | 3.330,00 |
| 15.09.2025 | 13,00 | 13,10 | 12,80 | 13,10 | 1,95% | 3.100,00 |
| 12.09.2025 | 13,35 | 13,35 | 12,85 | 12,85 | -3,02% | 2.826,00 |
| 11.09.2025 | 13,35 | 13,40 | 13,25 | 13,25 | -1,49% | 803,00 |
| 10.09.2025 | 13,05 | 13,50 | 13,05 | 13,45 | 1,51% | 2.133,00 |
| 09.09.2025 | 13,10 | 13,90 | 13,10 | 13,25 | 2,71% | 1.260,00 |
| 08.09.2025 | 13,00 | 13,00 | 12,90 | 12,90 | 0,00% | 530,00 |
| 05.09.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -2,64% | 5.727,00 |
| 04.09.2025 | 13,20 | 13,35 | 13,15 | 13,25 | 0,76% | 351,00 |
| 03.09.2025 | 13,60 | 13,80 | 13,15 | 13,15 | -5,05% | 1.114,00 |
| 02.09.2025 | 13,90 | 13,90 | 13,80 | 13,85 | 0,36% | 99,00 |
| 01.09.2025 | 13,65 | 13,80 | 13,60 | 13,80 | 0,73% | 625,00 |
| 29.08.2025 | 13,65 | 13,70 | 13,65 | 13,70 | 1,11% | 1.067,00 |
| 28.08.2025 | 13,30 | 13,65 | 13,30 | 13,55 | 3,04% | 3.687,00 |
| 27.08.2025 | 13,30 | 13,35 | 13,15 | 13,15 | -1,13% | 2.600,00 |
| 26.08.2025 | 13,50 | 13,50 | 12,85 | 13,30 | -1,48% | 7.652,00 |
| 25.08.2025 | 13,80 | 13,80 | 13,50 | 13,50 | -1,46% | 1.436,00 |
| 22.08.2025 | 13,50 | 13,75 | 13,20 | 13,70 | 1,48% | 9.489,00 |
| 21.08.2025 | 13,05 | 13,50 | 13,05 | 13,50 | 2,27% | 4.068,00 |
| 20.08.2025 | 13,10 | 13,35 | 13,05 | 13,20 | -1,49% | 2.547,00 |
| 19.08.2025 | 12,80 | 13,40 | 12,40 | 13,40 | 2,68% | 23.455,00 |
| 18.08.2025 | 13,20 | 13,20 | 13,00 | 13,05 | -5,09% | 22.736,00 |
| 15.08.2025 | 13,85 | 13,85 | 13,75 | 13,75 | -0,36% | 909,00 |
| 14.08.2025 | 13,80 | 13,85 | 13,60 | 13,80 | 0,00% | 681,00 |
| 13.08.2025 | 13,75 | 13,80 | 13,50 | 13,80 | 0,00% | 6.139,00 |
| 12.08.2025 | 13,80 | 13,95 | 13,80 | 13,80 | 0,00% | 960,00 |
| 11.08.2025 | 14,15 | 14,20 | 13,80 | 13,80 | -2,47% | 1.826,00 |
| 08.08.2025 | 14,15 | 14,20 | 14,10 | 14,15 | 1,07% | 244,00 |
| 07.08.2025 | 13,80 | 14,15 | 13,75 | 14,00 | 0,72% | 1.891,00 |
| 06.08.2025 | 13,90 | 13,95 | 13,85 | 13,90 | 0,36% | 215,00 |
| 05.08.2025 | 13,85 | 13,90 | 13,85 | 13,85 | 1,09% | 699,00 |
| 04.08.2025 | 13,90 | 14,15 | 13,70 | 13,70 | -0,72% | 1.922,00 |
| 01.08.2025 | 14,35 | 14,35 | 13,80 | 13,80 | -2,13% | 3.780,00 |
| 31.07.2025 | 14,25 | 14,25 | 14,10 | 14,10 | -0,70% | 1.778,00 |
| 30.07.2025 | 14,25 | 14,45 | 14,20 | 14,20 | -0,70% | 290,00 |
| 29.07.2025 | 14,45 | 14,45 | 14,25 | 14,30 | -0,69% | 1.834,00 |
| 28.07.2025 | 14,60 | 14,65 | 14,20 | 14,40 | 1,41% | 3.866,00 |