64,800€
Echtzeit-Aktienkurs Nürnberger Beteiligungs-AG
Bid:
Ask:
Aktienkurse zur Nürnberger Beteiligungs-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2025 | 45,45 | 45,95 | 44,95 | 45,40 | 0,55% | 212,00 |
| 09.05.2025 | 44,50 | 45,90 | 43,75 | 45,15 | 1,80% | 519,00 |
| 08.05.2025 | 44,20 | 45,00 | 43,00 | 44,35 | -0,34% | 734,00 |
| 07.05.2025 | 44,00 | 45,15 | 43,80 | 44,50 | 1,14% | 42,00 |
| 06.05.2025 | 43,95 | 44,15 | 43,25 | 44,00 | 0,11% | 332,00 |
| 05.05.2025 | 43,70 | 45,90 | 42,20 | 43,95 | -1,46% | 1.061,00 |
| 02.05.2025 | 44,90 | 47,10 | 43,95 | 44,60 | 0,90% | 314,00 |
| 30.04.2025 | 45,45 | 46,15 | 42,30 | 44,20 | -4,12% | 197,00 |
| 29.04.2025 | 46,65 | 47,40 | 44,95 | 46,10 | -1,18% | 628,00 |
| 28.04.2025 | 46,45 | 47,80 | 43,10 | 46,65 | 0,43% | 2.626,00 |
| 25.04.2025 | 47,00 | 50,20 | 46,45 | 46,45 | -0,43% | 2.170,00 |
| 24.04.2025 | 45,10 | 47,25 | 44,85 | 46,65 | 3,55% | 576,00 |
| 23.04.2025 | 43,50 | 47,25 | 43,45 | 45,05 | 2,85% | 982,00 |
| 22.04.2025 | 42,80 | 47,45 | 42,00 | 43,80 | 5,42% | 830,00 |
| 17.04.2025 | 42,70 | 42,85 | 41,20 | 41,55 | -1,89% | 106,00 |
| 16.04.2025 | 40,35 | 43,45 | 40,10 | 42,35 | 5,35% | 725,00 |
| 15.04.2025 | 40,80 | 41,40 | 39,55 | 40,20 | -0,86% | 1.788,00 |
| 14.04.2025 | 41,00 | 41,50 | 40,25 | 40,55 | 0,25% | 550,00 |
| 11.04.2025 | 41,80 | 42,00 | 40,20 | 40,45 | -3,23% | 1.202,00 |
| 10.04.2025 | 42,60 | 43,50 | 41,05 | 41,80 | -1,76% | 247,00 |
| 09.04.2025 | 42,50 | 43,90 | 42,00 | 42,55 | -0,35% | 56,00 |
| 08.04.2025 | 43,15 | 43,90 | 41,95 | 42,70 | 4,02% | 60,00 |
| 07.04.2025 | 42,55 | 42,55 | 40,30 | 41,05 | -4,53% | 934,00 |
| 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 |