1,670€
-4,02%
Echtzeit-Aktienkurs NanoRepro AG
Bid:
Ask:
Aktienkurse zur NanoRepro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,75 | 1,75 | 1,74 | 1,74 | -0,57% | 198,00 |
| 14.10.2025 | 1,76 | 1,76 | 1,57 | 1,75 | 2,94% | 45.514,00 |
| 13.10.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 0,59% | 1.800,00 |
| 10.10.2025 | 1,65 | 1,74 | 1,65 | 1,69 | -0,59% | 1.253,00 |
| 09.10.2025 | 1,76 | 1,76 | 1,70 | 1,70 | 0,59% | 40,00 |
| 08.10.2025 | 1,73 | 1,73 | 1,69 | 1,69 | -2,87% | 600,00 |
| 07.10.2025 | 1,78 | 1,80 | 1,66 | 1,74 | 1,75% | 19.747,00 |
| 06.10.2025 | 1,70 | 1,71 | 1,70 | 1,71 | -2,01% | 1.764,00 |
| 03.10.2025 | 1,65 | 1,79 | 1,65 | 1,75 | 1,45% | 344,00 |
| 02.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 01.10.2025 | 1,83 | 1,83 | 1,72 | 1,72 | -3,91% | 10.297,00 |
| 30.09.2025 | 1,82 | 1,82 | 1,74 | 1,79 | 1,42% | 540,00 |
| 29.09.2025 | 1,71 | 1,77 | 1,71 | 1,77 | -0,28% | 200,00 |
| 26.09.2025 | 1,82 | 1,82 | 1,77 | 1,77 | -1,94% | 11.747,00 |
| 25.09.2025 | 1,79 | 1,81 | 1,79 | 1,81 | 4,64% | 103,00 |
| 24.09.2025 | 1,71 | 1,73 | 1,71 | 1,73 | 0,29% | 1.000,00 |
| 23.09.2025 | 1,79 | 1,79 | 1,70 | 1,72 | -1,15% | 575,00 |
| 22.09.2025 | 1,71 | 1,74 | 1,70 | 1,74 | 2,35% | 456,00 |
| 19.09.2025 | 1,71 | 1,71 | 1,70 | 1,70 | -3,95% | 1.725,00 |
| 18.09.2025 | 1,71 | 1,77 | 1,71 | 1,77 | 1,14% | 132,00 |
| 17.09.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | 9,00 |
| 16.09.2025 | 1,81 | 1,88 | 1,76 | 1,76 | -4,35% | 3.851,00 |
| 15.09.2025 | 1,85 | 1,88 | 1,84 | 1,84 | 3,37% | 10.159,00 |
| 12.09.2025 | 1,74 | 1,78 | 1,74 | 1,78 | -3,00% | 6.520,00 |
| 05.09.2025 | 1,95 | 1,95 | 1,84 | 1,84 | -3,42% | 5.550,00 |
| 04.09.2025 | 1,93 | 1,94 | 1,90 | 1,90 | 0,26% | 1.005,00 |
| 03.09.2025 | 1,80 | 1,90 | 1,80 | 1,90 | 2,16% | 348,00 |
| 02.09.2025 | 1,91 | 1,91 | 1,86 | 1,86 | -3,39% | 3.730,00 |
| 01.09.2025 | 1,94 | 1,96 | 1,92 | 1,92 | -0,26% | 6.466,00 |
| 29.08.2025 | 1,94 | 1,95 | 1,90 | 1,93 | -0,77% | 6.965,00 |
| 28.08.2025 | 1,96 | 1,97 | 1,91 | 1,94 | -1,52% | 14.959,00 |
| 27.08.2025 | 2,00 | 2,00 | 1,96 | 1,97 | -0,25% | 3.255,00 |
| 26.08.2025 | 1,97 | 2,00 | 1,97 | 1,98 | 2,60% | 6.350,00 |
| 25.08.2025 | 1,99 | 1,99 | 1,89 | 1,93 | 0,52% | 2.221,00 |
| 22.08.2025 | 2,04 | 2,12 | 1,88 | 1,92 | 1,86% | 40.047,00 |
| 21.08.2025 | 1,69 | 1,88 | 1,64 | 1,88 | 13,60% | 28.645,00 |
| 20.08.2025 | 1,65 | 1,70 | 1,65 | 1,66 | 1,85% | 16.293,00 |
| 19.08.2025 | 1,60 | 1,64 | 1,56 | 1,63 | 0,31% | 10.230,00 |
| 18.08.2025 | 1,64 | 1,64 | 1,62 | 1,62 | 0,93% | 3.000,00 |
| 15.08.2025 | 1,58 | 1,63 | 1,58 | 1,61 | -0,62% | 13.539,00 |
| 14.08.2025 | 1,65 | 1,65 | 1,62 | 1,62 | 0,94% | 1.000,00 |
| 13.08.2025 | 1,64 | 1,64 | 1,58 | 1,60 | -3,90% | 2.853,00 |
| 12.08.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 4,06% | 9.385,00 |
| 11.08.2025 | 1,53 | 1,60 | 1,53 | 1,60 | 2,24% | 3.769,00 |
| 08.08.2025 | 1,58 | 1,58 | 1,57 | 1,57 | 0,97% | 40,00 |
| 07.08.2025 | 1,52 | 1,56 | 1,46 | 1,55 | -1,59% | 11.948,00 |
| 06.08.2025 | 1,56 | 1,58 | 1,55 | 1,58 | 0,00% | 352,00 |
| 05.08.2025 | 1,55 | 1,58 | 1,55 | 1,58 | -2,17% | 600,00 |
| 04.08.2025 | 1,58 | 1,63 | 1,55 | 1,61 | -0,31% | 5.761,00 |
| 01.08.2025 | 1,62 | 1,62 | 1,55 | 1,62 | -0,31% | 5.413,00 |
| 31.07.2025 | 1,56 | 1,62 | 1,56 | 1,62 | 2,53% | 389,00 |
| 30.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 3,27% | - |
| 29.07.2025 | 1,51 | 1,62 | 1,51 | 1,53 | 1,66% | 26.280,00 |
| 28.07.2025 | 1,44 | 1,51 | 1,44 | 1,51 | 0,00% | 1,00 |
| 25.07.2025 | 1,56 | 1,56 | 1,51 | 1,51 | -5,94% | 10.699,00 |
| 24.07.2025 | 1,62 | 1,62 | 1,60 | 1,60 | 1,91% | 2.750,00 |
| 23.07.2025 | 1,62 | 1,62 | 1,53 | 1,57 | 0,00% | 28,00 |
| 22.07.2025 | 1,56 | 1,67 | 1,53 | 1,57 | 5,02% | 11.434,00 |
| 21.07.2025 | 1,55 | 1,56 | 1,43 | 1,50 | 1,01% | 2.275,00 |
| 18.07.2025 | 1,43 | 1,50 | 1,43 | 1,48 | -1,99% | 8.421,00 |
| 17.07.2025 | 1,52 | 1,52 | 1,51 | 1,51 | 2,03% | 2.090,00 |
| 16.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 15.07.2025 | 1,50 | 1,52 | 1,48 | 1,48 | 2,78% | 3.582,00 |
| 14.07.2025 | 1,47 | 1,47 | 1,43 | 1,44 | -3,68% | 8.808,00 |
| 11.07.2025 | 1,50 | 1,50 | 1,43 | 1,50 | 1,36% | 1.489,00 |
| 10.07.2025 | 1,54 | 1,55 | 1,48 | 1,48 | -3,59% | 13.679,00 |
| 09.07.2025 | 1,52 | 1,53 | 1,49 | 1,53 | 0,99% | 316,00 |
| 08.07.2025 | 1,55 | 1,55 | 1,49 | 1,52 | -1,62% | 5.300,00 |
| 07.07.2025 | 1,60 | 1,60 | 1,54 | 1,54 | 0,00% | 61,00 |
| 04.07.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 0,00% | 40,00 |
| 03.07.2025 | 1,48 | 1,60 | 1,48 | 1,54 | 0,98% | 2.986,00 |
| 02.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,33% | - |
| 01.07.2025 | 1,58 | 1,58 | 1,46 | 1,51 | 2,03% | 6.621,00 |
| 30.06.2025 | 1,60 | 1,62 | 1,43 | 1,48 | -9,23% | 35.902,00 |
| 27.06.2025 | 1,62 | 1,63 | 1,60 | 1,63 | -2,11% | 5.955,00 |
| 26.06.2025 | 1,70 | 1,70 | 1,63 | 1,66 | 1,84% | 8.616,00 |
| 25.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -4,12% | - |
| 24.06.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 2,72% | 5.703,00 |
| 23.06.2025 | 1,70 | 1,70 | 1,63 | 1,66 | -1,78% | 36,00 |
| 20.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,90% | - |
| 19.06.2025 | 1,71 | 1,71 | 1,67 | 1,67 | 1,21% | 2.960,00 |
| 18.06.2025 | 1,60 | 1,70 | 1,60 | 1,65 | 1,23% | 701,00 |
| 17.06.2025 | 1,66 | 1,66 | 1,63 | 1,63 | -0,91% | 6.130,00 |
| 16.06.2025 | 1,68 | 1,68 | 1,61 | 1,65 | 0,00% | 46,00 |
| 13.06.2025 | 1,61 | 1,65 | 1,61 | 1,65 | 0,00% | 22,00 |
| 12.06.2025 | 1,61 | 1,68 | 1,61 | 1,65 | 1,86% | 1.042,00 |
| 11.06.2025 | 1,61 | 1,68 | 1,61 | 1,62 | 0,31% | 4.475,00 |
| 10.06.2025 | 1,69 | 1,69 | 1,60 | 1,61 | -2,42% | 39.626,00 |
| 09.06.2025 | 1,70 | 1,70 | 1,61 | 1,65 | -1,49% | 48,00 |
| 06.06.2025 | 1,74 | 1,74 | 1,61 | 1,68 | -1,18% | 110,00 |
| 05.06.2025 | 1,76 | 1,76 | 1,60 | 1,70 | 0,89% | 30.122,00 |
| 04.06.2025 | 1,55 | 1,80 | 1,55 | 1,68 | 10,16% | 86.462,00 |
| 03.06.2025 | 1,40 | 1,60 | 1,40 | 1,53 | 12,55% | 21.278,00 |
| 02.06.2025 | 1,43 | 1,43 | 1,36 | 1,36 | -3,90% | 27.208,00 |
| 30.05.2025 | 1,40 | 1,44 | 1,40 | 1,41 | 1,81% | 25.375,00 |
| 29.05.2025 | 1,30 | 1,41 | 1,30 | 1,39 | 1,09% | 3.111,00 |
| 28.05.2025 | 1,30 | 1,37 | 1,29 | 1,37 | 3,79% | 7.528,00 |
| 27.05.2025 | 1,34 | 1,35 | 1,27 | 1,32 | 1,15% | 8.382,00 |
| 26.05.2025 | 1,27 | 1,33 | 1,27 | 1,31 | -2,97% | 6.200,00 |
| 23.05.2025 | 1,28 | 1,35 | 1,28 | 1,35 | 2,67% | 263,00 |