15,050€
6,36%
Echtzeit-Aktienkurs NABALTEC AG INH.
Bid:
Ask:
Aktienkurse zur NABALTEC AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 14,40 | 15,05 | 14,40 | 15,05 | 6,36% | 6.522,00 |
| 25.07.2024 | 14,80 | 14,80 | 14,05 | 14,15 | -5,35% | 1.260,00 |
| 24.07.2024 | 15,10 | 15,35 | 14,95 | 14,95 | -2,29% | 685,00 |
| 23.07.2024 | 15,10 | 15,30 | 15,10 | 15,30 | 0,33% | 3.878,00 |
| 22.07.2024 | 15,25 | 15,25 | 15,25 | 15,25 | -0,33% | - |
| 19.07.2024 | 15,50 | 15,50 | 15,30 | 15,30 | -0,65% | 751,00 |
| 18.07.2024 | 15,15 | 15,40 | 15,15 | 15,40 | 2,67% | 1.342,00 |
| 17.07.2024 | 15,10 | 15,10 | 14,80 | 15,00 | 0,00% | 3.278,00 |
| 16.07.2024 | 15,20 | 15,20 | 15,00 | 15,00 | -0,99% | 1.279,00 |
| 15.07.2024 | 15,00 | 15,30 | 14,90 | 15,15 | 3,77% | 1.478,00 |
| 12.07.2024 | 14,55 | 14,95 | 14,55 | 14,60 | -0,68% | 1.984,00 |
| 11.07.2024 | 15,15 | 15,30 | 14,70 | 14,70 | -3,29% | 3.774,00 |
| 10.07.2024 | 15,40 | 15,70 | 15,20 | 15,20 | 0,00% | 3.307,00 |
| 09.07.2024 | 15,35 | 15,35 | 15,20 | 15,20 | -1,94% | 551,00 |
| 08.07.2024 | 15,10 | 15,50 | 15,05 | 15,50 | 2,65% | 2.185,00 |
| 05.07.2024 | 15,20 | 15,20 | 15,05 | 15,10 | -1,63% | 1.879,00 |
| 04.07.2024 | 15,25 | 15,55 | 15,20 | 15,35 | 2,33% | 2.180,00 |
| 03.07.2024 | 15,00 | 15,10 | 15,00 | 15,00 | 1,01% | 2.465,00 |
| 02.07.2024 | 15,05 | 15,15 | 14,85 | 14,85 | -2,62% | 1.933,00 |
| 01.07.2024 | 15,80 | 15,80 | 15,10 | 15,25 | -3,48% | 3.662,00 |
| 28.06.2024 | 16,15 | 16,15 | 15,00 | 15,80 | -3,07% | 11.790,00 |
| 27.06.2024 | 16,35 | 16,35 | 16,30 | 16,30 | 0,00% | 371,00 |
| 26.06.2024 | 16,60 | 17,00 | 16,10 | 16,30 | -2,10% | 8.143,00 |
| 25.06.2024 | 16,25 | 16,65 | 16,05 | 16,65 | 4,39% | 1.744,00 |
| 24.06.2024 | 15,60 | 16,20 | 15,60 | 15,95 | 1,92% | 3.436,00 |
| 21.06.2024 | 15,90 | 15,90 | 15,50 | 15,65 | -1,57% | 5.056,00 |
| 20.06.2024 | 15,40 | 15,95 | 15,35 | 15,90 | 2,91% | 3.769,00 |
| 19.06.2024 | 15,45 | 15,55 | 15,15 | 15,45 | 0,00% | 1.583,00 |
| 18.06.2024 | 15,45 | 15,50 | 15,20 | 15,45 | -0,32% | 3.791,00 |
| 17.06.2024 | 15,90 | 15,90 | 15,15 | 15,50 | -0,64% | 3.153,00 |
| 14.06.2024 | 15,80 | 15,80 | 15,60 | 15,60 | -1,89% | 3.034,00 |
| 13.06.2024 | 15,90 | 16,15 | 15,65 | 15,90 | -0,62% | 14.696,00 |
| 12.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,93% | 310,00 |
| 11.06.2024 | 16,15 | 16,15 | 16,15 | 16,15 | 0,31% | - |
| 10.06.2024 | 16,00 | 16,25 | 16,00 | 16,10 | 0,63% | 3.146,00 |
| 07.06.2024 | 16,00 | 16,20 | 16,00 | 16,00 | -1,23% | 3.922,00 |
| 06.06.2024 | 16,30 | 16,35 | 16,05 | 16,20 | 0,00% | 1.651,00 |
| 05.06.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 04.06.2024 | 16,65 | 16,65 | 16,20 | 16,20 | -1,52% | 2.852,00 |
| 03.06.2024 | 16,80 | 16,90 | 16,45 | 16,45 | -2,08% | 5.388,00 |
| 31.05.2024 | 16,85 | 16,85 | 16,40 | 16,80 | -1,47% | 8.166,00 |
| 30.05.2024 | 15,95 | 17,05 | 15,90 | 17,05 | 6,90% | 7.771,00 |
| 29.05.2024 | 15,95 | 15,95 | 15,95 | 15,95 | -0,62% | 1.609,00 |
| 28.05.2024 | 16,35 | 16,50 | 16,05 | 16,05 | -3,31% | 3.553,00 |
| 27.05.2024 | 16,00 | 16,60 | 16,00 | 16,60 | 5,06% | 647,00 |
| 24.05.2024 | 15,90 | 16,00 | 15,60 | 15,80 | 0,96% | 4.475,00 |
| 23.05.2024 | 16,75 | 16,75 | 15,40 | 15,65 | -4,57% | 13.287,00 |
| 22.05.2024 | 15,25 | 16,50 | 15,25 | 16,40 | 9,33% | 15.575,00 |
| 21.05.2024 | 15,30 | 15,30 | 15,00 | 15,00 | -2,28% | 1.700,00 |
| 20.05.2024 | 15,15 | 15,45 | 15,00 | 15,35 | 2,68% | 3.007,00 |
| 17.05.2024 | 15,20 | 15,20 | 14,95 | 14,95 | -0,66% | 3.849,00 |
| 16.05.2024 | 15,00 | 15,40 | 15,00 | 15,05 | 0,00% | 6.378,00 |
| 15.05.2024 | 15,10 | 15,15 | 14,80 | 15,05 | -0,99% | 6.158,00 |
| 14.05.2024 | 15,15 | 15,35 | 15,05 | 15,20 | 0,00% | 5.538,00 |
| 13.05.2024 | 14,95 | 15,20 | 14,90 | 15,20 | 1,67% | 2.763,00 |
| 10.05.2024 | 14,85 | 15,00 | 14,70 | 14,95 | 1,36% | 3.936,00 |
| 09.05.2024 | 14,95 | 15,00 | 14,45 | 14,75 | 0,68% | 2.993,00 |
| 08.05.2024 | 15,20 | 15,30 | 14,65 | 14,65 | -2,33% | 11.379,00 |
| 07.05.2024 | 14,40 | 15,10 | 13,75 | 15,00 | 6,38% | 12.049,00 |
| 06.05.2024 | 14,30 | 14,35 | 14,05 | 14,10 | -0,35% | 4.540,00 |
| 03.05.2024 | 14,75 | 14,85 | 13,95 | 14,15 | -5,67% | 5.776,00 |
| 02.05.2024 | 15,20 | 15,20 | 14,90 | 15,00 | 1,69% | 1.515,00 |
| 30.04.2024 | 15,35 | 15,35 | 14,75 | 14,75 | -1,67% | 4.555,00 |
| 29.04.2024 | 15,10 | 15,30 | 15,00 | 15,00 | -1,96% | 3.361,00 |
| 26.04.2024 | 14,25 | 15,30 | 14,25 | 15,30 | 7,75% | 13.847,00 |
| 25.04.2024 | 14,00 | 14,50 | 13,90 | 14,20 | 1,07% | 7.981,00 |
| 24.04.2024 | 13,95 | 14,20 | 13,60 | 14,05 | 1,08% | 3.962,00 |
| 23.04.2024 | 13,65 | 13,90 | 13,40 | 13,90 | 2,96% | 6.634,00 |
| 22.04.2024 | 13,00 | 13,70 | 12,95 | 13,50 | 5,88% | 6.593,00 |
| 19.04.2024 | 12,65 | 13,10 | 12,65 | 12,75 | 1,59% | 11.586,00 |
| 18.04.2024 | 13,45 | 13,50 | 12,45 | 12,55 | -7,38% | 22.296,00 |
| 17.04.2024 | 13,35 | 13,70 | 13,35 | 13,55 | 0,00% | 2.008,00 |
| 16.04.2024 | 14,20 | 14,20 | 13,25 | 13,55 | -4,91% | 8.612,00 |
| 15.04.2024 | 14,30 | 14,95 | 14,10 | 14,25 | -0,35% | 10.294,00 |
| 12.04.2024 | 14,05 | 14,30 | 14,05 | 14,30 | 2,51% | 3.269,00 |
| 11.04.2024 | 14,20 | 14,35 | 13,95 | 13,95 | -3,46% | 5.745,00 |
| 10.04.2024 | 13,20 | 14,45 | 13,20 | 14,45 | 8,65% | 16.642,00 |
| 09.04.2024 | 12,95 | 13,30 | 12,85 | 13,30 | 2,70% | 30.142,00 |
| 08.04.2024 | 13,00 | 13,25 | 12,70 | 12,95 | -0,38% | 26.883,00 |
| 05.04.2024 | 12,95 | 13,00 | 12,65 | 13,00 | 1,56% | 11.631,00 |
| 04.04.2024 | 12,85 | 13,15 | 12,80 | 12,80 | 0,00% | 16.015,00 |
| 03.04.2024 | 13,00 | 13,10 | 12,80 | 12,80 | -0,78% | 10.028,00 |
| 02.04.2024 | 12,90 | 13,20 | 12,85 | 12,90 | 0,00% | 11.729,00 |
| 28.03.2024 | 12,75 | 12,95 | 12,60 | 12,90 | 1,98% | 4.267,00 |
| 27.03.2024 | 12,90 | 13,00 | 12,60 | 12,65 | -2,69% | 8.273,00 |
| 26.03.2024 | 13,00 | 13,15 | 12,85 | 13,00 | 0,00% | 4.097,00 |
| 25.03.2024 | 13,10 | 13,10 | 12,85 | 13,00 | -1,52% | 5.404,00 |
| 22.03.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 1,93% | 3.388,00 |
| 21.03.2024 | 12,60 | 12,95 | 12,45 | 12,95 | 2,78% | 7.523,00 |
| 20.03.2024 | 12,75 | 12,75 | 12,30 | 12,60 | -1,18% | 17.468,00 |
| 19.03.2024 | 12,85 | 12,85 | 12,55 | 12,75 | -1,16% | 9.996,00 |
| 18.03.2024 | 13,00 | 13,00 | 12,65 | 12,90 | -0,39% | 14.781,00 |
| 15.03.2024 | 13,30 | 13,30 | 12,85 | 12,95 | -1,15% | 26.247,00 |
| 14.03.2024 | 13,35 | 13,40 | 13,00 | 13,10 | -1,13% | 7.357,00 |
| 13.03.2024 | 12,90 | 13,55 | 12,90 | 13,25 | 3,52% | 31.830,00 |
| 12.03.2024 | 12,75 | 12,80 | 12,55 | 12,80 | 0,39% | 74.398,00 |
| 11.03.2024 | 12,80 | 12,80 | 12,50 | 12,75 | -0,39% | 12.212,00 |
| 08.03.2024 | 12,75 | 12,80 | 12,65 | 12,80 | 0,39% | 7.441,00 |
| 07.03.2024 | 13,05 | 13,05 | 11,90 | 12,75 | -1,92% | 74.220,00 |
| 06.03.2024 | 13,00 | 13,00 | 12,80 | 13,00 | 0,39% | 18.189,00 |