16,570€
-0,06%
Echtzeit-Aktienkurs Cibus Nordic Real Estate AB
Bid:
Ask:
Aktienkurse zur Cibus Nordic Real Estate AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 16,79 | 16,80 | 16,65 | 16,68 | -0,49% | - |
| 19.06.2025 | 16,80 | 16,86 | 16,63 | 16,76 | -0,50% | - |
| 18.06.2025 | 16,66 | 16,96 | 16,63 | 16,85 | 1,20% | - |
| 17.06.2025 | 16,33 | 16,97 | 16,33 | 16,65 | 2,05% | - |
| 16.06.2025 | 16,05 | 16,36 | 15,90 | 16,31 | 1,60% | - |
| 13.06.2025 | 16,03 | 16,17 | 15,81 | 16,05 | -0,19% | - |
| 12.06.2025 | 16,12 | 16,25 | 16,00 | 16,08 | -0,17% | - |
| 11.06.2025 | 16,15 | 16,29 | 15,94 | 16,11 | -0,39% | - |
| 10.06.2025 | 16,28 | 16,41 | 16,17 | 16,17 | -0,72% | - |
| 09.06.2025 | 16,09 | 16,39 | 16,07 | 16,29 | 1,16% | - |
| 06.06.2025 | 16,11 | 16,12 | 16,08 | 16,10 | -0,11% | - |
| 05.06.2025 | 16,04 | 16,25 | 15,99 | 16,12 | 0,50% | - |
| 04.06.2025 | 16,27 | 16,27 | 16,00 | 16,04 | -1,11% | - |
| 03.06.2025 | 16,44 | 16,51 | 16,11 | 16,22 | -1,45% | - |
| 02.06.2025 | 16,57 | 16,64 | 16,31 | 16,46 | -0,93% | - |
| 30.05.2025 | 16,25 | 16,75 | 16,23 | 16,61 | 1,96% | - |
| 29.05.2025 | 16,31 | 16,32 | 16,24 | 16,29 | 0,50% | - |
| 28.05.2025 | 16,14 | 16,39 | 16,14 | 16,21 | 0,24% | - |
| 27.05.2025 | 16,30 | 16,46 | 16,09 | 16,17 | -0,90% | - |
| 26.05.2025 | 15,86 | 16,36 | 15,86 | 16,32 | 2,90% | - |
| 23.05.2025 | 15,77 | 16,05 | 15,75 | 15,86 | 0,16% | - |
| 22.05.2025 | 16,17 | 16,17 | 15,81 | 15,84 | -1,58% | - |
| 21.05.2025 | 16,07 | 16,19 | 15,92 | 16,09 | 0,22% | - |
| 20.05.2025 | 15,96 | 16,08 | 15,94 | 16,06 | 0,66% | - |
| 19.05.2025 | 15,73 | 15,97 | 15,58 | 15,95 | 1,21% | - |
| 16.05.2025 | 15,45 | 15,76 | 15,45 | 15,76 | 1,42% | - |
| 15.05.2025 | 15,26 | 15,57 | 15,24 | 15,54 | 1,58% | - |
| 14.05.2025 | 15,47 | 15,74 | 15,22 | 15,30 | -1,51% | - |
| 13.05.2025 | 15,56 | 15,74 | 15,43 | 15,53 | -0,34% | - |
| 12.05.2025 | 15,77 | 15,77 | 15,37 | 15,59 | -0,51% | - |
| 09.05.2025 | 15,67 | 15,71 | 15,51 | 15,67 | 0,19% | - |
| 08.05.2025 | 15,69 | 15,81 | 15,59 | 15,64 | -0,72% | - |
| 07.05.2025 | 15,46 | 15,76 | 15,44 | 15,75 | 1,90% | - |
| 06.05.2025 | 15,68 | 15,73 | 15,27 | 15,46 | -1,47% | - |
| 05.05.2025 | 15,44 | 15,75 | 15,41 | 15,69 | 1,75% | - |
| 02.05.2025 | 15,27 | 15,52 | 15,16 | 15,42 | 1,08% | - |
| 30.04.2025 | 15,17 | 15,26 | 15,09 | 15,25 | 2,35% | - |
| 29.04.2025 | 14,77 | 15,01 | 14,76 | 14,90 | 0,64% | - |
| 28.04.2025 | 14,72 | 14,83 | 14,53 | 14,81 | 0,34% | - |
| 25.04.2025 | 14,73 | 15,06 | 14,64 | 14,76 | 0,17% | - |
| 24.04.2025 | 14,60 | 14,90 | 14,59 | 14,73 | 0,82% | - |
| 23.04.2025 | 14,86 | 14,96 | 14,59 | 14,61 | -1,18% | - |
| 22.04.2025 | 14,45 | 14,81 | 14,37 | 14,79 | 1,56% | - |
| 17.04.2025 | 14,30 | 14,62 | 14,21 | 14,56 | 2,34% | - |
| 16.04.2025 | 14,14 | 14,34 | 14,07 | 14,23 | -0,49% | - |
| 15.04.2025 | 14,01 | 14,40 | 13,99 | 14,30 | 2,25% | - |
| 14.04.2025 | 14,01 | 14,08 | 13,79 | 13,98 | 0,09% | - |
| 11.04.2025 | 13,64 | 14,01 | 13,43 | 13,97 | 1,92% | - |
| 10.04.2025 | 13,91 | 13,97 | 13,43 | 13,71 | -1,92% | - |
| 09.04.2025 | 13,19 | 14,11 | 12,73 | 13,97 | 4,64% | - |
| 08.04.2025 | 13,83 | 13,95 | 13,12 | 13,35 | -2,10% | - |
| 07.04.2025 | 13,69 | 14,11 | 13,22 | 13,64 | -3,52% | - |
| 04.04.2025 | 14,31 | 14,98 | 13,97 | 14,14 | -1,43% | - |
| 03.04.2025 | 13,58 | 14,46 | 13,58 | 14,34 | 3,86% | - |
| 02.04.2025 | 13,77 | 13,83 | 13,64 | 13,81 | 0,33% | - |
| 01.04.2025 | 13,66 | 13,81 | 13,59 | 13,77 | 0,73% | - |
| 31.03.2025 | 13,68 | 13,77 | 13,50 | 13,67 | -0,94% | - |
| 28.03.2025 | 13,54 | 13,88 | 13,54 | 13,80 | 1,70% | - |
| 27.03.2025 | 13,41 | 13,61 | 13,37 | 13,57 | 0,78% | - |
| 26.03.2025 | 13,41 | 13,51 | 13,32 | 13,46 | 0,37% | - |
| 25.03.2025 | 13,40 | 13,48 | 13,29 | 13,41 | 0,22% | - |
| 24.03.2025 | 13,61 | 13,69 | 13,32 | 13,38 | -1,40% | - |
| 21.03.2025 | 13,44 | 13,62 | 13,40 | 13,57 | 0,89% | - |
| 20.03.2025 | 13,52 | 13,57 | 13,33 | 13,45 | -0,48% | - |
| 19.03.2025 | 13,55 | 13,61 | 13,46 | 13,52 | -0,37% | - |
| 18.03.2025 | 13,60 | 13,70 | 13,52 | 13,57 | -0,50% | - |
| 17.03.2025 | 13,57 | 13,66 | 13,44 | 13,63 | 0,43% | - |
| 14.03.2025 | 13,29 | 13,58 | 13,25 | 13,58 | 2,45% | - |
| 13.03.2025 | 13,48 | 13,49 | 13,23 | 13,25 | -1,67% | - |
| 12.03.2025 | 13,41 | 13,57 | 13,32 | 13,48 | 0,48% | - |
| 11.03.2025 | 13,56 | 13,58 | 13,34 | 13,41 | -0,81% | - |
| 10.03.2025 | 13,85 | 13,98 | 13,46 | 13,52 | -2,04% | - |
| 07.03.2025 | 13,52 | 13,88 | 13,45 | 13,80 | 2,00% | - |
| 06.03.2025 | 14,26 | 14,32 | 13,44 | 13,53 | -4,77% | - |
| 05.03.2025 | 14,19 | 14,40 | 14,08 | 14,21 | 0,23% | - |
| 04.03.2025 | 14,35 | 14,45 | 14,14 | 14,18 | -1,05% | - |
| 03.03.2025 | 14,58 | 14,61 | 14,21 | 14,33 | -1,46% | - |
| 28.02.2025 | 14,44 | 14,58 | 14,34 | 14,54 | 1,04% | - |
| 27.02.2025 | 14,44 | 14,50 | 14,39 | 14,39 | -0,21% | - |
| 26.02.2025 | 14,63 | 14,75 | 14,41 | 14,42 | -1,50% | - |
| 25.02.2025 | 14,68 | 14,87 | 14,62 | 14,64 | -0,66% | - |
| 24.02.2025 | 14,77 | 14,98 | 14,65 | 14,74 | -0,17% | - |
| 21.02.2025 | 14,82 | 14,98 | 14,75 | 14,76 | -0,38% | - |
| 20.02.2025 | 14,65 | 14,98 | 14,63 | 14,82 | 1,44% | - |
| 19.02.2025 | 15,08 | 15,09 | 14,42 | 14,61 | -3,12% | - |
| 18.02.2025 | 15,36 | 15,36 | 14,98 | 15,08 | -1,79% | - |
| 17.02.2025 | 15,36 | 15,39 | 15,19 | 15,36 | 0,07% | - |
| 14.02.2025 | 15,65 | 15,72 | 15,16 | 15,35 | -1,67% | - |
| 13.02.2025 | 15,37 | 15,74 | 15,26 | 15,61 | 1,86% | - |
| 12.02.2025 | 15,50 | 15,55 | 15,21 | 15,32 | -1,23% | - |
| 11.02.2025 | 15,68 | 15,75 | 15,50 | 15,51 | -1,21% | - |
| 10.02.2025 | 15,62 | 15,81 | 15,60 | 15,70 | 0,71% | - |
| 07.02.2025 | 15,89 | 15,92 | 15,54 | 15,59 | -1,83% | - |
| 06.02.2025 | 15,83 | 15,98 | 15,73 | 15,88 | 0,32% | - |
| 05.02.2025 | 15,36 | 15,84 | 15,36 | 15,83 | 2,93% | - |
| 04.02.2025 | 15,41 | 15,60 | 15,28 | 15,38 | -0,13% | - |
| 03.02.2025 | 15,64 | 15,65 | 15,14 | 15,40 | -1,41% | - |
| 31.01.2025 | 15,47 | 15,67 | 15,22 | 15,62 | 1,10% | - |
| 30.01.2025 | 15,19 | 15,58 | 15,16 | 15,45 | 1,91% | - |
| 29.01.2025 | 15,56 | 15,64 | 15,15 | 15,16 | -2,57% | - |