119,750€
0,63%
Echtzeit-Aktienkurs NUERNBERGER BET.AG VNA
Bid:
Ask:
Aktienkurse zur NUERNBERGER BET.AG VNA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2025 | 119,50 | 120,00 | 119,00 | 119,00 | 0,42% | 3.918,00 |
| 20.10.2025 | 118,50 | 119,00 | 118,00 | 118,50 | 0,00% | 8.423,00 |
| 17.10.2025 | 117,00 | 119,50 | 117,00 | 118,50 | 15,05% | 28.917,00 |
| 16.10.2025 | 103,00 | 104,25 | 102,75 | 103,00 | 0,49% | 3.911,00 |
| 15.10.2025 | 104,50 | 105,50 | 100,50 | 102,50 | -1,44% | 7.083,00 |
| 14.10.2025 | 104,50 | 104,50 | 103,00 | 104,00 | 0,24% | 2.010,00 |
| 13.10.2025 | 79,80 | 107,00 | 79,60 | 103,75 | 41,93% | 20.761,00 |
| 10.10.2025 | 71,90 | 74,50 | 71,40 | 73,10 | 5,03% | 2.930,00 |
| 09.10.2025 | 66,80 | 70,20 | 66,00 | 69,60 | 5,61% | 6.961,00 |
| 30.09.2025 | 65,80 | 66,20 | 65,10 | 65,90 | 1,54% | 661,00 |
| 26.09.2025 | 64,40 | 64,90 | 64,40 | 64,90 | 1,56% | - |
| 22.09.2025 | 63,90 | 63,90 | 63,60 | 63,90 | -0,62% | 27,00 |
| 19.09.2025 | 64,30 | 64,30 | 64,20 | 64,30 | -0,92% | 53,00 |
| 18.09.2025 | 64,20 | 65,30 | 64,10 | 64,90 | 1,72% | 50,00 |
| 16.09.2025 | 64,90 | 65,00 | 63,80 | 63,80 | -1,09% | 176,00 |
| 12.09.2025 | 65,40 | 65,40 | 64,40 | 64,50 | 2,38% | 36,00 |
| 05.09.2025 | 62,20 | 63,20 | 62,20 | 63,00 | 0,96% | 84,00 |
| 04.09.2025 | 62,50 | 63,10 | 62,00 | 62,40 | -0,16% | 437,00 |
| 03.09.2025 | 62,80 | 62,80 | 61,90 | 62,50 | -0,48% | 482,00 |
| 02.09.2025 | 61,60 | 62,80 | 61,60 | 62,80 | 2,11% | 142,00 |
| 01.09.2025 | 64,40 | 64,40 | 60,60 | 61,50 | -3,91% | 850,00 |
| 29.08.2025 | 64,60 | 64,70 | 63,60 | 64,00 | -0,47% | 545,00 |
| 28.08.2025 | 65,50 | 65,80 | 63,60 | 64,30 | -1,83% | 166,00 |
| 27.08.2025 | 65,80 | 65,80 | 64,90 | 65,50 | -0,15% | 244,00 |
| 26.08.2025 | 64,40 | 66,00 | 64,40 | 65,60 | 1,39% | 2.476,00 |
| 25.08.2025 | 64,00 | 65,50 | 64,00 | 64,70 | 0,47% | 720,00 |
| 22.08.2025 | 64,10 | 64,90 | 63,60 | 64,40 | 4,72% | 944,00 |
| 21.08.2025 | 62,00 | 64,30 | 61,00 | 61,50 | -1,13% | 1.581,00 |
| 20.08.2025 | 63,90 | 64,70 | 61,60 | 62,20 | -3,57% | 915,00 |
| 19.08.2025 | 65,00 | 65,20 | 63,80 | 64,50 | 0,00% | 911,00 |
| 18.08.2025 | 64,70 | 65,10 | 63,90 | 64,50 | -0,46% | 333,00 |
| 15.08.2025 | 65,80 | 65,80 | 64,60 | 64,80 | 0,00% | 2.476,00 |
| 14.08.2025 | 63,60 | 65,90 | 62,90 | 64,80 | 0,93% | 5.151,00 |
| 13.08.2025 | 62,10 | 64,80 | 61,40 | 64,20 | 3,72% | 2.147,00 |
| 12.08.2025 | 61,80 | 64,20 | 60,40 | 61,90 | 0,65% | 9.428,00 |
| 11.08.2025 | 58,80 | 61,60 | 58,20 | 61,50 | 5,67% | 3.507,00 |
| 08.08.2025 | 53,20 | 61,60 | 53,20 | 58,20 | 11,71% | 5.043,00 |
| 07.08.2025 | 51,70 | 52,60 | 51,60 | 52,10 | 0,19% | 406,00 |
| 06.08.2025 | 52,30 | 52,30 | 50,80 | 52,00 | 0,19% | 304,00 |
| 05.08.2025 | 50,80 | 52,20 | 50,80 | 51,90 | 0,78% | 971,00 |
| 04.08.2025 | 50,80 | 52,70 | 50,80 | 51,50 | 1,18% | 51,00 |
| 01.08.2025 | 51,10 | 51,40 | 50,90 | 50,90 | -0,78% | 894,00 |
| 31.07.2025 | 50,40 | 52,10 | 50,40 | 51,30 | 1,18% | 1.819,00 |
| 30.07.2025 | 50,70 | 50,90 | 50,40 | 50,70 | 0,00% | 285,00 |
| 29.07.2025 | 50,70 | 50,90 | 50,70 | 50,70 | 0,00% | 28,00 |
| 28.07.2025 | 50,40 | 51,00 | 50,00 | 50,70 | 0,20% | 1.711,00 |
| 25.07.2025 | 50,60 | 51,00 | 50,40 | 50,60 | 0,60% | 115,00 |
| 24.07.2025 | 50,60 | 50,70 | 50,00 | 50,30 | 0,30% | 410,00 |
| 23.07.2025 | 50,20 | 50,80 | 49,50 | 50,15 | -0,69% | 398,00 |
| 22.07.2025 | 51,50 | 51,50 | 49,65 | 50,50 | -0,59% | 110,00 |
| 21.07.2025 | 50,40 | 53,20 | 50,40 | 50,80 | -0,20% | 19,00 |
| 18.07.2025 | 52,00 | 52,00 | 50,70 | 50,90 | 0,20% | 25,00 |
| 17.07.2025 | 50,90 | 51,20 | 49,85 | 50,80 | -0,78% | 442,00 |
| 16.07.2025 | 50,70 | 51,20 | 50,70 | 51,20 | 0,39% | - |
| 15.07.2025 | 51,50 | 52,40 | 51,00 | 51,00 | -0,97% | 1,00 |
| 14.07.2025 | 51,80 | 52,40 | 51,10 | 51,50 | -0,39% | - |
| 11.07.2025 | 53,00 | 54,00 | 51,00 | 51,70 | -2,45% | 1.280,00 |
| 10.07.2025 | 51,30 | 53,70 | 50,80 | 53,00 | 6,32% | 1.610,00 |
| 09.07.2025 | 49,80 | 50,80 | 49,80 | 49,85 | 0,10% | 365,00 |
| 08.07.2025 | 50,30 | 51,20 | 49,40 | 49,80 | -2,54% | 744,00 |
| 07.07.2025 | 51,10 | 51,60 | 50,35 | 51,10 | -0,58% | 48,00 |
| 04.07.2025 | 51,70 | 51,70 | 50,30 | 51,40 | -0,77% | 130,00 |
| 03.07.2025 | 51,80 | 52,00 | 50,50 | 51,80 | 1,77% | 76,00 |
| 02.07.2025 | 51,20 | 51,50 | 50,40 | 50,90 | 0,39% | 1,00 |
| 01.07.2025 | 50,55 | 51,30 | 50,20 | 50,70 | 0,70% | 22,00 |
| 30.06.2025 | 52,00 | 52,50 | 50,15 | 50,35 | -3,91% | 488,00 |
| 27.06.2025 | 49,65 | 54,00 | 49,65 | 52,40 | 5,43% | 194,00 |
| 26.06.2025 | 50,10 | 50,20 | 49,00 | 49,70 | 0,30% | 210,00 |
| 25.06.2025 | 49,35 | 50,30 | 49,35 | 49,55 | 0,41% | 65,00 |
| 24.06.2025 | 50,35 | 50,35 | 47,85 | 49,35 | -1,30% | 634,00 |
| 23.06.2025 | 50,80 | 51,00 | 50,00 | 50,00 | -0,79% | 101,00 |
| 20.06.2025 | 50,90 | 51,20 | 50,40 | 50,40 | -0,98% | 2,00 |
| 19.06.2025 | 50,80 | 50,90 | 50,20 | 50,90 | 0,20% | 120,00 |
| 18.06.2025 | 51,70 | 51,90 | 50,80 | 50,80 | -1,74% | 100,00 |
| 17.06.2025 | 51,00 | 51,70 | 51,00 | 51,70 | 0,19% | 102,00 |
| 16.06.2025 | 51,50 | 51,60 | 51,20 | 51,60 | -0,19% | 68,00 |
| 13.06.2025 | 51,40 | 51,80 | 51,20 | 51,70 | 0,58% | 550,00 |
| 12.06.2025 | 51,90 | 52,20 | 51,20 | 51,40 | -0,96% | 156,00 |
| 11.06.2025 | 52,10 | 52,40 | 51,90 | 51,90 | -0,19% | 8,00 |
| 10.06.2025 | 50,60 | 52,40 | 50,60 | 52,00 | 1,96% | 392,00 |
| 09.06.2025 | 51,00 | 53,00 | 51,00 | 51,00 | -0,20% | 112,00 |
| 06.06.2025 | 52,20 | 52,70 | 51,00 | 51,10 | -2,48% | 106,00 |
| 05.06.2025 | 52,50 | 53,30 | 52,40 | 52,40 | -0,38% | 83,00 |
| 04.06.2025 | 52,20 | 52,80 | 52,10 | 52,60 | 0,38% | 3,00 |
| 03.06.2025 | 53,10 | 53,10 | 52,00 | 52,40 | -1,13% | 41,00 |
| 02.06.2025 | 52,80 | 54,40 | 52,40 | 53,00 | 1,34% | 12,00 |
| 30.05.2025 | 53,40 | 54,30 | 50,40 | 52,30 | -3,15% | 708,00 |
| 29.05.2025 | 54,00 | 54,30 | 53,90 | 54,00 | -1,82% | - |
| 28.05.2025 | 54,80 | 55,00 | 54,10 | 55,00 | 0,73% | 40,00 |
| 27.05.2025 | 54,30 | 56,00 | 53,70 | 54,60 | 0,00% | 322,00 |
| 26.05.2025 | 54,80 | 55,30 | 54,40 | 54,60 | 0,00% | 63,00 |
| 23.05.2025 | 54,70 | 56,30 | 54,20 | 54,60 | -3,36% | 932,00 |
| 22.05.2025 | 56,00 | 56,70 | 55,30 | 56,50 | 1,07% | 436,00 |
| 21.05.2025 | 55,80 | 58,60 | 54,40 | 55,90 | 2,38% | 1.339,00 |
| 20.05.2025 | 54,10 | 57,50 | 53,50 | 54,60 | 0,00% | 2.459,00 |
| 19.05.2025 | 51,60 | 62,00 | 49,35 | 54,60 | 8,55% | 3.252,00 |
| 16.05.2025 | 49,10 | 51,40 | 49,10 | 50,30 | 1,11% | 318,00 |
| 15.05.2025 | 48,80 | 50,40 | 48,80 | 49,75 | -0,30% | 141,00 |
| 14.05.2025 | 46,90 | 51,50 | 46,80 | 49,90 | 6,62% | 3.028,00 |
| 13.05.2025 | 45,60 | 47,10 | 44,85 | 46,80 | 3,08% | 668,00 |