16,090€
-0,03%
Echtzeit-Aktienkurs Cibus Nordic Real Estate AB
Bid:
Ask:
Aktienkurse zur Cibus Nordic Real Estate AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 15,88 | 16,19 | 15,88 | 16,19 | 0,59% | 1.500,00 |
| 17.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,28% | - |
| 16.07.2025 | 16,14 | 16,14 | 16,14 | 16,14 | -1,79% | - |
| 15.07.2025 | 16,23 | 16,44 | 16,23 | 16,44 | 2,14% | 40,00 |
| 14.07.2025 | 16,09 | 16,09 | 16,09 | 16,09 | -1,89% | - |
| 11.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 10.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,30% | - |
| 09.07.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -1,23% | - |
| 08.07.2025 | 16,57 | 16,79 | 16,57 | 16,66 | -0,24% | 600,00 |
| 07.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,51% | - |
| 04.07.2025 | 16,61 | 16,61 | 16,61 | 16,61 | 0,76% | - |
| 03.07.2025 | 16,49 | 16,49 | 16,49 | 16,49 | -2,40% | - |
| 02.07.2025 | 16,89 | 16,89 | 16,89 | 16,89 | 1,38% | - |
| 01.07.2025 | 16,66 | 16,66 | 16,66 | 16,66 | -0,63% | - |
| 30.06.2025 | 16,77 | 16,77 | 16,77 | 16,77 | 0,57% | - |
| 27.06.2025 | 16,67 | 16,67 | 16,67 | 16,67 | -0,80% | - |
| 26.06.2025 | 16,81 | 16,81 | 16,81 | 16,81 | -0,41% | - |
| 25.06.2025 | 16,88 | 16,88 | 16,88 | 16,88 | -1,20% | - |
| 24.06.2025 | 17,08 | 17,08 | 17,08 | 17,08 | 3,23% | - |
| 23.06.2025 | 16,55 | 16,55 | 16,55 | 16,55 | -0,90% | - |
| 20.06.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,06% | - |
| 19.06.2025 | 16,69 | 16,69 | 16,69 | 16,69 | -0,80% | - |
| 18.06.2025 | 16,55 | 16,82 | 16,55 | 16,82 | 3,22% | 300,00 |
| 17.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 2,16% | - |
| 16.06.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 1,21% | - |
| 13.06.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -1,56% | - |
| 12.06.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -0,22% | - |
| 11.06.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -1,44% | - |
| 10.06.2025 | 16,17 | 16,28 | 16,17 | 16,28 | 1,85% | 1.000,00 |
| 09.06.2025 | 15,99 | 15,99 | 15,99 | 15,99 | -0,12% | - |
| 06.06.2025 | 16,01 | 16,01 | 16,01 | 16,01 | 0,53% | - |
| 05.06.2025 | 15,92 | 15,92 | 15,92 | 15,92 | -1,49% | - |
| 04.06.2025 | 16,16 | 16,16 | 16,16 | 16,16 | -1,07% | - |
| 03.06.2025 | 16,34 | 16,34 | 16,34 | 16,34 | -1,66% | - |
| 02.06.2025 | 16,44 | 16,61 | 16,44 | 16,61 | 2,85% | 200,00 |
| 30.05.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -0,12% | - |
| 29.05.2025 | 16,17 | 16,17 | 16,17 | 16,17 | 0,81% | - |
| 28.05.2025 | 16,04 | 16,04 | 16,04 | 16,04 | -0,96% | - |
| 27.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,66% | - |
| 26.05.2025 | 15,93 | 15,93 | 15,93 | 15,93 | 1,85% | - |
| 23.05.2025 | 15,64 | 15,64 | 15,64 | 15,64 | -2,31% | - |
| 22.05.2025 | 16,01 | 16,01 | 16,01 | 16,01 | 0,31% | - |
| 21.05.2025 | 15,96 | 15,96 | 15,96 | 15,96 | 0,66% | - |
| 20.05.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 1,15% | - |
| 19.05.2025 | 15,68 | 15,68 | 15,68 | 15,68 | 1,42% | - |
| 16.05.2025 | 15,46 | 15,46 | 15,46 | 15,46 | 2,01% | - |
| 15.05.2025 | 15,15 | 15,15 | 15,15 | 15,15 | -1,94% | - |
| 14.05.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -1,12% | - |
| 13.05.2025 | 15,46 | 15,63 | 15,46 | 15,63 | -1,42% | 1,00 |
| 12.05.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 1,90% | 1,00 |
| 09.05.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -0,83% | - |
| 08.05.2025 | 15,69 | 15,69 | 15,69 | 15,69 | 2,08% | 1,00 |
| 07.05.2025 | 15,37 | 15,37 | 15,37 | 15,37 | -1,35% | - |
| 06.05.2025 | 15,58 | 15,58 | 15,58 | 15,58 | 1,70% | - |
| 05.05.2025 | 15,32 | 15,32 | 15,32 | 15,32 | 1,29% | - |
| 02.05.2025 | 15,12 | 15,12 | 15,12 | 15,12 | 2,30% | - |
| 30.04.2025 | 14,78 | 14,78 | 14,78 | 14,78 | 0,82% | - |
| 29.04.2025 | 14,66 | 14,66 | 14,66 | 14,66 | -1,11% | - |
| 28.04.2025 | 14,61 | 14,83 | 14,61 | 14,83 | 1,37% | 1,00 |
| 25.04.2025 | 14,63 | 14,63 | 14,63 | 14,63 | 0,79% | - |
| 24.04.2025 | 14,51 | 14,51 | 14,51 | 14,51 | -2,32% | - |
| 23.04.2025 | 14,86 | 14,86 | 14,86 | 14,86 | 3,20% | - |
| 22.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 17.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,09% | - |
| 16.04.2025 | 13,91 | 13,91 | 13,91 | 13,91 | -0,11% | - |
| 15.04.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -0,18% | - |
| 14.04.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 2,05% | - |
| 11.04.2025 | 13,67 | 13,67 | 13,67 | 13,67 | -1,26% | - |
| 10.04.2025 | 13,84 | 13,84 | 13,84 | 13,84 | 5,21% | - |
| 09.04.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -4,98% | - |
| 08.04.2025 | 13,85 | 13,85 | 13,85 | 13,85 | 2,14% | - |
| 07.04.2025 | 13,18 | 13,56 | 13,18 | 13,56 | -8,10% | 370,00 |
| 04.04.2025 | 14,20 | 14,75 | 14,20 | 14,75 | 9,26% | 10,00 |
| 03.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,21% | - |
| 02.04.2025 | 13,67 | 13,67 | 13,67 | 13,67 | 0,63% | - |
| 01.04.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 0,18% | - |
| 31.03.2025 | 13,56 | 13,56 | 13,56 | 13,56 | 0,82% | - |
| 28.03.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 1,17% | - |
| 27.03.2025 | 13,29 | 13,29 | 13,29 | 13,29 | -0,08% | - |
| 26.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,08% | - |
| 25.03.2025 | 13,29 | 13,29 | 13,29 | 13,29 | -1,81% | - |
| 24.03.2025 | 13,54 | 13,54 | 13,54 | 13,54 | 1,54% | - |
| 21.03.2025 | 13,33 | 13,33 | 13,33 | 13,33 | -0,52% | - |
| 20.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,30% | - |
| 19.03.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -0,59% | - |
| 18.03.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -1,02% | - |
| 17.03.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 3,76% | 1,00 |
| 14.03.2025 | 13,17 | 13,17 | 13,17 | 13,17 | -1,50% | - |
| 13.03.2025 | 13,37 | 13,37 | 13,37 | 13,37 | 0,49% | - |
| 12.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,12% | - |
| 11.03.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -2,50% | - |
| 10.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 3,64% | - |
| 07.03.2025 | 13,31 | 13,31 | 13,31 | 13,31 | -6,27% | - |
| 06.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,66% | - |
| 05.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,35% | - |
| 04.03.2025 | 14,23 | 14,35 | 14,23 | 14,35 | 1,20% | 500,00 |
| 03.03.2025 | 14,69 | 14,69 | 14,18 | 14,18 | -0,21% | 4.501,00 |
| 28.02.2025 | 14,21 | 14,21 | 14,21 | 14,21 | -0,84% | - |
| 27.02.2025 | 14,33 | 14,33 | 14,33 | 14,33 | -1,95% | - |
| 26.02.2025 | 14,61 | 14,61 | 14,61 | 14,61 | 0,38% | - |