1,328€
-0,93%
Echtzeit-Aktienkurs NanoRepro AG
Bid:
Ask:
Aktienkurse zur NanoRepro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,27 | 1,36 | 1,27 | 1,33 | -0,75% | 18.758,00 |
| 19.12.2024 | 1,30 | 1,34 | 1,30 | 1,34 | 0,00% | 2.500,00 |
| 18.12.2024 | 1,38 | 1,38 | 1,34 | 1,34 | -1,11% | 2.760,00 |
| 17.12.2024 | 1,31 | 1,39 | 1,31 | 1,36 | 3,44% | 11.643,00 |
| 16.12.2024 | 1,48 | 1,48 | 1,31 | 1,31 | -7,75% | 5.698,00 |
| 13.12.2024 | 1,34 | 1,42 | 1,32 | 1,42 | 3,65% | 2.905,00 |
| 12.12.2024 | 1,33 | 1,37 | 1,33 | 1,37 | 1,86% | 99,00 |
| 11.12.2024 | 1,37 | 1,43 | 1,33 | 1,35 | -2,54% | 23.940,00 |
| 10.12.2024 | 1,44 | 1,48 | 1,35 | 1,38 | -1,43% | 22.577,00 |
| 09.12.2024 | 1,44 | 1,48 | 1,40 | 1,40 | -5,08% | 3.683,00 |
| 06.12.2024 | 1,52 | 1,52 | 1,48 | 1,48 | -2,32% | 464,00 |
| 05.12.2024 | 1,45 | 1,52 | 1,45 | 1,51 | 4,50% | 2.051,00 |
| 04.12.2024 | 1,42 | 1,52 | 1,42 | 1,45 | -1,37% | 7.191,00 |
| 03.12.2024 | 1,46 | 1,51 | 1,44 | 1,47 | 3,53% | 9.236,00 |
| 02.12.2024 | 1,50 | 1,50 | 1,38 | 1,42 | -3,74% | 21.109,00 |
| 29.11.2024 | 1,50 | 1,50 | 1,46 | 1,47 | -1,67% | 1.393,00 |
| 28.11.2024 | 1,53 | 1,60 | 1,49 | 1,50 | -4,47% | 4.506,00 |
| 27.11.2024 | 1,55 | 1,60 | 1,55 | 1,57 | 0,97% | 524,00 |
| 26.11.2024 | 1,60 | 1,60 | 1,55 | 1,55 | 3,33% | 25.250,00 |
| 25.11.2024 | 1,61 | 1,61 | 1,45 | 1,50 | -3,54% | 36.691,00 |
| 22.11.2024 | 1,58 | 1,61 | 1,52 | 1,56 | -3,42% | 6.339,00 |
| 21.11.2024 | 1,56 | 1,62 | 1,55 | 1,61 | 0,94% | 8.989,00 |
| 20.11.2024 | 1,64 | 1,64 | 1,52 | 1,60 | 0,63% | 4.318,00 |
| 19.11.2024 | 1,59 | 1,59 | 1,51 | 1,59 | 1,93% | 5.650,00 |
| 18.11.2024 | 1,62 | 1,62 | 1,56 | 1,56 | -0,96% | 201,00 |
| 15.11.2024 | 1,45 | 1,57 | 1,45 | 1,57 | 3,63% | 1.998,00 |
| 14.11.2024 | 1,52 | 1,52 | 1,44 | 1,52 | -0,66% | 5.385,00 |
| 13.11.2024 | 1,49 | 1,60 | 1,44 | 1,53 | -0,65% | 5.926,00 |
| 12.11.2024 | 1,58 | 1,66 | 1,52 | 1,54 | -8,36% | 11.582,00 |
| 11.11.2024 | 1,51 | 1,68 | 1,50 | 1,68 | 4,69% | 27.385,00 |
| 08.11.2024 | 1,62 | 1,66 | 1,55 | 1,60 | 0,00% | 304,00 |
| 07.11.2024 | 1,69 | 1,69 | 1,60 | 1,60 | -2,74% | 3.063,00 |
| 06.11.2024 | 1,64 | 1,70 | 1,62 | 1,65 | -1,79% | 3.946,00 |
| 05.11.2024 | 1,68 | 1,70 | 1,68 | 1,68 | -2,05% | 2.715,00 |
| 04.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,48% | - |
| 01.11.2024 | 1,72 | 1,72 | 1,65 | 1,69 | 1,81% | 5.605,00 |
| 31.10.2024 | 1,67 | 1,67 | 1,66 | 1,66 | -3,22% | 3.001,00 |
| 30.10.2024 | 1,75 | 1,75 | 1,68 | 1,71 | -1,72% | 197,00 |
| 29.10.2024 | 1,71 | 1,79 | 1,70 | 1,74 | 0,29% | 7.541,00 |
| 28.10.2024 | 1,73 | 1,75 | 1,73 | 1,74 | -1,42% | 10.420,00 |
| 25.10.2024 | 1,79 | 1,79 | 1,76 | 1,76 | 0,28% | 360,00 |
| 24.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,28% | - |
| 23.10.2024 | 1,80 | 1,80 | 1,75 | 1,76 | -0,28% | 2.300,00 |
| 22.10.2024 | 1,74 | 1,80 | 1,74 | 1,77 | 1,44% | 2.151,00 |
| 21.10.2024 | 1,75 | 1,80 | 1,74 | 1,74 | -1,97% | 12.167,00 |
| 18.10.2024 | 1,75 | 1,80 | 1,75 | 1,78 | 3,20% | 8.225,00 |
| 17.10.2024 | 1,74 | 1,74 | 1,70 | 1,72 | -3,10% | 6.894,00 |
| 16.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -3,79% | - |
| 15.10.2024 | 1,80 | 1,85 | 1,79 | 1,85 | 4,83% | 22.328,00 |
| 14.10.2024 | 1,70 | 1,76 | 1,70 | 1,76 | 0,00% | 1.500,00 |
| 11.10.2024 | 1,78 | 1,82 | 1,76 | 1,76 | -0,56% | 5.285,00 |
| 10.10.2024 | 1,73 | 1,78 | 1,71 | 1,77 | 1,72% | 20.968,00 |
| 09.10.2024 | 1,71 | 1,74 | 1,71 | 1,74 | -0,29% | 5,00 |
| 08.10.2024 | 1,71 | 1,75 | 1,71 | 1,75 | 0,29% | 200,00 |
| 07.10.2024 | 1,73 | 1,74 | 1,70 | 1,74 | -2,25% | 13.999,00 |
| 04.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,28% | - |
| 03.10.2024 | 1,73 | 1,79 | 1,73 | 1,79 | -0,28% | 70,00 |
| 02.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -0,28% | - |
| 01.10.2024 | 1,85 | 1,85 | 1,74 | 1,80 | 0,00% | 947,00 |
| 30.09.2024 | 1,76 | 1,83 | 1,75 | 1,80 | -0,28% | 3.175,00 |
| 27.09.2024 | 1,76 | 1,84 | 1,76 | 1,80 | -0,28% | 5.935,00 |
| 26.09.2024 | 1,83 | 1,83 | 1,81 | 1,81 | 0,00% | 55,00 |
| 25.09.2024 | 1,76 | 1,84 | 1,76 | 1,81 | 0,84% | 177,00 |
| 24.09.2024 | 1,73 | 1,79 | 1,73 | 1,79 | -0,83% | 11.664,00 |
| 23.09.2024 | 1,85 | 1,85 | 1,77 | 1,81 | -0,28% | 5.159,00 |
| 20.09.2024 | 1,84 | 1,84 | 1,78 | 1,81 | 0,28% | 3.154,00 |
| 19.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 18.09.2024 | 1,83 | 1,83 | 1,76 | 1,80 | -2,18% | 2.448,00 |
| 17.09.2024 | 1,85 | 1,85 | 1,80 | 1,84 | 4,26% | 2.606,00 |
| 16.09.2024 | 1,87 | 1,87 | 1,76 | 1,76 | -5,63% | 4.776,00 |
| 13.09.2024 | 1,79 | 1,88 | 1,79 | 1,87 | 5,97% | 30.002,00 |
| 12.09.2024 | 1,74 | 1,76 | 1,73 | 1,76 | -0,28% | 2.241,00 |
| 11.09.2024 | 1,74 | 1,79 | 1,74 | 1,77 | 0,00% | 45,00 |
| 10.09.2024 | 1,74 | 1,79 | 1,74 | 1,77 | 0,00% | 5.094,00 |
| 09.09.2024 | 1,76 | 1,77 | 1,76 | 1,77 | -2,22% | 6,00 |
| 06.09.2024 | 1,77 | 1,84 | 1,77 | 1,81 | -2,17% | 166,00 |
| 05.09.2024 | 1,81 | 1,90 | 1,77 | 1,85 | -2,38% | 2.208,00 |
| 04.09.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 03.09.2024 | 1,96 | 1,96 | 1,83 | 1,89 | 0,00% | 339,00 |
| 02.09.2024 | 1,83 | 1,92 | 1,83 | 1,89 | 1,07% | 2.729,00 |
| 30.08.2024 | 1,81 | 1,89 | 1,81 | 1,87 | 0,54% | 471,00 |
| 29.08.2024 | 1,85 | 1,92 | 1,85 | 1,86 | 2,48% | 13.367,00 |
| 28.08.2024 | 1,78 | 1,82 | 1,78 | 1,82 | -0,82% | 9.875,00 |
| 27.08.2024 | 1,85 | 1,86 | 1,83 | 1,83 | 0,00% | 10.493,00 |
| 26.08.2024 | 1,90 | 1,90 | 1,80 | 1,83 | 1,10% | 3.112,00 |
| 23.08.2024 | 1,96 | 1,96 | 1,81 | 1,81 | -6,46% | 4.627,00 |
| 22.08.2024 | 1,95 | 1,96 | 1,94 | 1,94 | -1,53% | 16.408,00 |
| 21.08.2024 | 2,00 | 2,05 | 1,91 | 1,97 | -0,51% | 10.769,00 |
| 20.08.2024 | 2,00 | 2,05 | 1,98 | 1,98 | -5,95% | 8.102,00 |
| 19.08.2024 | 2,21 | 2,25 | 1,92 | 2,10 | 16,34% | 90.619,00 |
| 16.08.2024 | 1,86 | 1,86 | 1,81 | 1,81 | -0,28% | 5.702,00 |
| 15.08.2024 | 1,86 | 1,86 | 1,79 | 1,81 | 1,12% | 1.250,00 |
| 14.08.2024 | 1,86 | 1,88 | 1,79 | 1,79 | -2,72% | 6.720,00 |
| 13.08.2024 | 1,71 | 1,87 | 1,71 | 1,84 | 5,44% | 7.381,00 |
| 12.08.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -2,51% | - |
| 09.08.2024 | 1,70 | 1,79 | 1,70 | 1,79 | 1,13% | 11.444,00 |
| 08.08.2024 | 1,76 | 1,84 | 1,76 | 1,77 | -3,54% | 1.716,00 |
| 07.08.2024 | 1,84 | 1,84 | 1,71 | 1,84 | 3,38% | 1.152,00 |
| 06.08.2024 | 1,72 | 1,78 | 1,72 | 1,78 | 0,28% | 3.163,00 |
| 05.08.2024 | 1,88 | 1,88 | 1,62 | 1,77 | 1,43% | 19.639,00 |