13,525€
-1,64%
Echtzeit-Aktienkurs Nabaltec AG
Bid:
Ask:
Aktienkurse zur Nabaltec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.09.2024 | 14,95 | 14,95 | 14,85 | 14,85 | -1,00% | 1.031,00 |
| 27.09.2024 | 14,70 | 15,15 | 14,35 | 15,00 | 2,74% | 11.648,00 |
| 26.09.2024 | 14,65 | 14,65 | 14,60 | 14,60 | 0,34% | 290,00 |
| 25.09.2024 | 14,35 | 14,70 | 14,35 | 14,55 | 0,34% | 2.304,00 |
| 24.09.2024 | 14,50 | 14,70 | 14,50 | 14,50 | -2,03% | 4.076,00 |
| 23.09.2024 | 14,25 | 14,80 | 14,25 | 14,80 | 2,07% | 2.116,00 |
| 20.09.2024 | 14,50 | 14,50 | 14,35 | 14,50 | -0,34% | 748,00 |
| 19.09.2024 | 14,45 | 14,70 | 14,45 | 14,55 | 1,39% | 7.508,00 |
| 18.09.2024 | 13,85 | 14,35 | 13,85 | 14,35 | 3,61% | 4.152,00 |
| 17.09.2024 | 14,05 | 14,05 | 13,80 | 13,85 | -1,07% | 4.031,00 |
| 16.09.2024 | 14,35 | 14,50 | 14,00 | 14,00 | -3,45% | 4.119,00 |
| 13.09.2024 | 14,80 | 14,80 | 14,15 | 14,50 | -1,36% | 5.786,00 |
| 12.09.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 1,73% | 1.677,00 |
| 11.09.2024 | 14,55 | 14,55 | 14,45 | 14,45 | -1,70% | 811,00 |
| 10.09.2024 | 14,50 | 14,70 | 14,45 | 14,70 | 1,38% | 2.783,00 |
| 09.09.2024 | 15,30 | 15,30 | 14,50 | 14,50 | -4,61% | 2.201,00 |
| 06.09.2024 | 15,30 | 15,35 | 15,20 | 15,20 | -1,30% | 858,00 |
| 05.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,32% | - |
| 04.09.2024 | 15,50 | 15,50 | 15,40 | 15,45 | -0,96% | 903,00 |
| 03.09.2024 | 15,55 | 15,60 | 15,15 | 15,60 | -0,95% | 1.099,00 |
| 02.09.2024 | 15,90 | 15,90 | 15,65 | 15,75 | 0,32% | 997,00 |
| 30.08.2024 | 15,90 | 15,90 | 15,70 | 15,70 | 0,00% | 589,00 |
| 29.08.2024 | 15,70 | 15,90 | 15,70 | 15,70 | 0,64% | 978,00 |
| 28.08.2024 | 16,00 | 16,00 | 15,60 | 15,60 | -1,89% | 877,00 |
| 27.08.2024 | 15,40 | 16,00 | 15,40 | 15,90 | 2,91% | 1.862,00 |
| 26.08.2024 | 15,20 | 15,55 | 15,20 | 15,45 | 0,32% | 1.264,00 |
| 23.08.2024 | 16,00 | 16,00 | 15,40 | 15,40 | -2,22% | 2.659,00 |
| 22.08.2024 | 15,30 | 16,45 | 14,90 | 15,75 | 3,96% | 14.944,00 |
| 21.08.2024 | 14,80 | 15,15 | 14,60 | 15,15 | 3,06% | 6.250,00 |
| 20.08.2024 | 14,30 | 14,70 | 14,20 | 14,70 | 3,16% | 3.846,00 |
| 19.08.2024 | 14,60 | 14,60 | 14,25 | 14,25 | -3,39% | 1.176,00 |
| 16.08.2024 | 15,10 | 15,10 | 14,75 | 14,75 | 1,72% | 2.326,00 |
| 15.08.2024 | 14,45 | 14,80 | 14,30 | 14,50 | 1,05% | 1.884,00 |
| 14.08.2024 | 14,40 | 14,40 | 14,35 | 14,35 | -1,03% | 528,00 |
| 13.08.2024 | 14,30 | 14,50 | 14,30 | 14,50 | 3,57% | 809,00 |
| 12.08.2024 | 14,30 | 14,30 | 14,00 | 14,00 | -1,41% | 455,00 |
| 09.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,35% | - |
| 08.08.2024 | 13,70 | 14,15 | 13,70 | 14,15 | 2,54% | 2.639,00 |
| 07.08.2024 | 13,95 | 13,95 | 13,65 | 13,80 | 0,73% | 2.746,00 |
| 06.08.2024 | 13,40 | 13,95 | 13,40 | 13,70 | 3,79% | 3.456,00 |
| 05.08.2024 | 14,20 | 14,20 | 13,20 | 13,20 | -7,04% | 7.528,00 |