42,700€
-1,84%
Echtzeit-Aktienkurs Nürnberger Beteiligungs-AG
Bid:
Ask:
Aktienkurse zur Nürnberger Beteiligungs-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 44,00 | 44,00 | 42,60 | 43,00 | -1,15% | 510,00 |
| 03.04.2025 | 43,60 | 43,80 | 43,00 | 43,50 | -0,91% | 104,00 |
| 02.04.2025 | 44,70 | 44,70 | 43,00 | 43,90 | -0,23% | 166,00 |
| 01.04.2025 | 44,10 | 44,20 | 42,40 | 44,00 | -0,68% | 1.613,00 |
| 31.03.2025 | 45,40 | 45,40 | 43,60 | 44,30 | -3,06% | 2.656,00 |
| 28.03.2025 | 45,10 | 46,20 | 44,70 | 45,70 | 1,11% | 1.411,00 |
| 27.03.2025 | 45,50 | 46,50 | 44,50 | 45,20 | 0,67% | 1.088,00 |
| 26.03.2025 | 44,50 | 45,80 | 44,00 | 44,90 | 0,90% | 564,00 |
| 25.03.2025 | 44,50 | 44,50 | 44,30 | 44,50 | 0,00% | - |
| 24.03.2025 | 45,40 | 45,40 | 44,00 | 44,50 | -0,45% | 12,00 |
| 21.03.2025 | 44,00 | 44,70 | 43,70 | 44,70 | 1,59% | 825,00 |
| 20.03.2025 | 44,60 | 44,80 | 43,70 | 44,00 | -1,35% | 419,00 |
| 19.03.2025 | 44,60 | 45,10 | 44,40 | 44,60 | 0,00% | 70,00 |
| 18.03.2025 | 44,80 | 45,30 | 43,90 | 44,60 | -1,76% | 244,00 |
| 17.03.2025 | 44,80 | 45,70 | 44,00 | 45,40 | 1,34% | 1.352,00 |
| 14.03.2025 | 45,00 | 45,40 | 42,70 | 44,80 | -0,44% | 606,00 |
| 13.03.2025 | 45,00 | 45,20 | 44,70 | 45,00 | 0,90% | 233,00 |
| 12.03.2025 | 46,10 | 46,10 | 43,80 | 44,60 | -2,19% | 548,00 |
| 11.03.2025 | 46,20 | 46,20 | 45,10 | 45,60 | -0,22% | 178,00 |
| 10.03.2025 | 45,80 | 47,60 | 44,00 | 45,70 | 2,01% | - |
| 07.03.2025 | 44,40 | 45,90 | 44,40 | 44,80 | 0,90% | 236,00 |
| 06.03.2025 | 44,80 | 45,30 | 44,00 | 44,40 | 0,91% | 755,00 |
| 05.03.2025 | 44,60 | 47,80 | 44,00 | 44,00 | -0,90% | 638,00 |
| 04.03.2025 | 47,60 | 48,20 | 43,60 | 44,40 | -6,92% | 1.361,00 |
| 03.03.2025 | 46,70 | 47,70 | 46,20 | 47,70 | 2,80% | 885,00 |
| 28.02.2025 | 47,10 | 47,40 | 46,20 | 46,40 | -0,85% | 362,00 |
| 27.02.2025 | 47,10 | 48,00 | 46,80 | 46,80 | -0,64% | 1.715,00 |
| 26.02.2025 | 48,20 | 48,40 | 47,10 | 47,10 | -2,48% | 1.843,00 |
| 25.02.2025 | 48,40 | 48,40 | 48,00 | 48,30 | -0,21% | 873,00 |
| 24.02.2025 | 48,50 | 48,80 | 48,20 | 48,40 | 0,00% | 133,00 |
| 21.02.2025 | 48,40 | 48,50 | 47,80 | 48,40 | 0,21% | 355,00 |
| 20.02.2025 | 48,60 | 48,60 | 48,00 | 48,30 | -0,62% | 3.898,00 |
| 19.02.2025 | 48,40 | 48,90 | 47,80 | 48,60 | 0,41% | 2.238,00 |
| 18.02.2025 | 48,60 | 48,70 | 48,20 | 48,40 | -0,21% | 279,00 |
| 17.02.2025 | 48,80 | 49,00 | 48,00 | 48,50 | -0,61% | 1.570,00 |
| 14.02.2025 | 48,50 | 48,80 | 48,20 | 48,80 | 0,62% | 65,00 |
| 13.02.2025 | 48,80 | 48,80 | 48,20 | 48,50 | -0,21% | 581,00 |
| 12.02.2025 | 48,40 | 48,90 | 48,20 | 48,60 | 0,62% | 350,00 |
| 11.02.2025 | 48,60 | 48,60 | 47,70 | 48,30 | -0,62% | 1.243,00 |
| 10.02.2025 | 47,60 | 49,00 | 47,40 | 48,60 | 0,21% | 556,00 |
| 07.02.2025 | 47,60 | 49,20 | 47,60 | 48,50 | 1,46% | 315,00 |
| 06.02.2025 | 47,50 | 48,00 | 47,40 | 47,80 | 1,27% | 316,00 |
| 05.02.2025 | 47,60 | 47,60 | 47,20 | 47,20 | -1,26% | 50,00 |
| 04.02.2025 | 47,20 | 48,00 | 47,10 | 47,80 | 0,42% | 140,00 |
| 03.02.2025 | 48,40 | 49,00 | 47,60 | 47,60 | -3,45% | 71,00 |
| 31.01.2025 | 48,40 | 49,30 | 48,40 | 49,30 | 1,23% | 81,00 |
| 30.01.2025 | 47,50 | 49,10 | 47,40 | 48,70 | 2,53% | 89,00 |
| 29.01.2025 | 47,80 | 48,40 | 46,90 | 47,50 | -0,63% | 338,00 |
| 28.01.2025 | 47,00 | 48,20 | 47,00 | 47,80 | 1,70% | 130,00 |
| 27.01.2025 | 47,50 | 48,50 | 46,60 | 47,00 | -1,26% | 933,00 |
| 24.01.2025 | 47,20 | 48,20 | 46,60 | 47,60 | 1,93% | 1,00 |
| 23.01.2025 | 47,60 | 47,60 | 46,60 | 46,70 | -1,06% | 168,00 |
| 22.01.2025 | 46,70 | 48,10 | 46,70 | 47,20 | 1,07% | 277,00 |
| 21.01.2025 | 47,40 | 47,40 | 46,60 | 46,70 | -1,68% | 70,00 |
| 20.01.2025 | 47,00 | 47,80 | 45,50 | 47,50 | 1,06% | 321,00 |
| 17.01.2025 | 47,10 | 47,20 | 45,90 | 47,00 | 0,86% | 465,00 |
| 16.01.2025 | 46,50 | 47,70 | 46,20 | 46,60 | 0,43% | 1.603,00 |
| 15.01.2025 | 47,10 | 47,20 | 46,20 | 46,40 | -1,49% | 520,00 |
| 14.01.2025 | 47,10 | 47,50 | 46,10 | 47,10 | 0,00% | 576,00 |
| 13.01.2025 | 47,30 | 48,50 | 46,20 | 47,10 | -0,84% | 95,00 |
| 10.01.2025 | 47,20 | 47,70 | 45,60 | 47,50 | 0,64% | 704,00 |
| 09.01.2025 | 47,20 | 47,80 | 46,60 | 47,20 | -0,21% | 830,00 |
| 08.01.2025 | 47,40 | 48,40 | 46,40 | 47,30 | -0,21% | 53,00 |
| 07.01.2025 | 46,90 | 48,40 | 46,40 | 47,40 | 1,07% | 793,00 |
| 06.01.2025 | 47,60 | 48,60 | 46,50 | 46,90 | -1,47% | 558,00 |
| 03.01.2025 | 47,70 | 48,30 | 46,80 | 47,60 | -0,42% | 127,00 |
| 02.01.2025 | 47,50 | 48,80 | 46,40 | 47,80 | 1,49% | 460,00 |
| 30.12.2024 | 47,50 | 48,70 | 47,10 | 47,10 | -0,21% | 699,00 |
| 27.12.2024 | 49,00 | 49,40 | 47,10 | 47,20 | -3,87% | 764,00 |
| 23.12.2024 | 49,20 | 49,20 | 48,20 | 49,10 | 0,00% | 652,00 |
| 20.12.2024 | 49,00 | 49,80 | 48,40 | 49,10 | 0,00% | 959,00 |
| 19.12.2024 | 48,60 | 49,20 | 48,40 | 49,10 | -0,20% | 167,00 |
| 18.12.2024 | 49,20 | 49,90 | 48,60 | 49,20 | -0,20% | 359,00 |
| 17.12.2024 | 49,20 | 49,80 | 48,80 | 49,30 | 0,20% | 895,00 |
| 16.12.2024 | 48,80 | 50,50 | 48,80 | 49,20 | -1,30% | 252,00 |
| 13.12.2024 | 49,65 | 50,50 | 49,10 | 49,85 | 0,40% | 225,00 |
| 12.12.2024 | 49,75 | 49,90 | 49,00 | 49,65 | -0,20% | 1.854,00 |
| 11.12.2024 | 49,95 | 50,50 | 49,40 | 49,75 | -0,40% | 92,00 |
| 10.12.2024 | 50,85 | 50,85 | 48,50 | 49,95 | -1,58% | 710,00 |
| 09.12.2024 | 50,10 | 52,50 | 49,80 | 50,75 | -0,29% | 753,00 |
| 06.12.2024 | 50,05 | 51,50 | 50,05 | 50,90 | 1,29% | 161,00 |
| 05.12.2024 | 51,00 | 51,25 | 50,25 | 50,25 | -0,99% | 60,00 |
| 04.12.2024 | 50,55 | 51,00 | 49,80 | 50,75 | 0,40% | 485,00 |
| 03.12.2024 | 51,00 | 52,00 | 49,60 | 50,55 | -0,88% | 136,00 |
| 02.12.2024 | 49,60 | 52,00 | 49,60 | 51,00 | -0,97% | 232,00 |
| 29.11.2024 | 50,65 | 51,75 | 50,40 | 51,50 | 0,98% | 215,00 |
| 28.11.2024 | 52,00 | 52,25 | 50,10 | 51,00 | -1,92% | 369,00 |
| 27.11.2024 | 51,25 | 53,00 | 51,25 | 52,00 | 1,46% | 15,00 |
| 26.11.2024 | 53,00 | 53,00 | 51,00 | 51,25 | -0,49% | 583,00 |
| 25.11.2024 | 50,55 | 51,75 | 49,80 | 51,50 | 0,98% | 514,00 |
| 22.11.2024 | 51,25 | 52,50 | 49,60 | 51,00 | -0,49% | 815,00 |
| 21.11.2024 | 53,75 | 53,75 | 49,35 | 51,25 | -6,39% | 1.856,00 |
| 20.11.2024 | 52,75 | 55,25 | 52,00 | 54,75 | 3,79% | 1.001,00 |
| 19.11.2024 | 54,25 | 54,25 | 52,25 | 52,75 | -2,31% | 24,00 |
| 18.11.2024 | 55,25 | 55,25 | 51,75 | 54,00 | -2,26% | 494,00 |
| 15.11.2024 | 55,00 | 55,25 | 54,00 | 55,25 | 0,45% | 86,00 |
| 14.11.2024 | 53,50 | 55,25 | 53,50 | 55,00 | 3,29% | 139,00 |
| 13.11.2024 | 52,75 | 55,00 | 52,75 | 53,25 | 1,43% | 202,00 |
| 12.11.2024 | 53,00 | 56,50 | 51,50 | 52,50 | -1,41% | 1.219,00 |
| 11.11.2024 | 52,50 | 56,00 | 52,50 | 53,25 | -0,47% | 1.579,00 |