1,603€
-0,77%
Echtzeit-Aktienkurs NanoRepro AG
Bid:
Ask:
Aktienkurse zur NanoRepro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 1,23 | 1,31 | 1,17 | 1,31 | 2,75% | 15.030,00 |
| 21.05.2025 | 1,31 | 1,31 | 1,23 | 1,28 | 4,51% | 38.562,00 |
| 20.05.2025 | 1,27 | 1,30 | 1,22 | 1,22 | -5,06% | 25.449,00 |
| 19.05.2025 | 1,29 | 1,33 | 1,27 | 1,29 | 0,78% | 33.237,00 |
| 16.05.2025 | 1,35 | 1,36 | 1,24 | 1,28 | -2,30% | 62.352,00 |
| 15.05.2025 | 1,41 | 1,41 | 1,26 | 1,31 | -4,40% | 14.246,00 |
| 14.05.2025 | 1,41 | 1,41 | 1,37 | 1,37 | 0,37% | 10,00 |
| 13.05.2025 | 1,45 | 1,45 | 1,35 | 1,36 | -3,20% | 9.032,00 |
| 12.05.2025 | 1,36 | 1,45 | 1,36 | 1,41 | -0,35% | 1.017,00 |
| 09.05.2025 | 1,46 | 1,46 | 1,39 | 1,41 | -0,70% | 860,00 |
| 08.05.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | 210,00 |
| 07.05.2025 | 1,35 | 1,43 | 1,35 | 1,43 | -2,05% | 3.608,00 |
| 06.05.2025 | 1,36 | 1,46 | 1,36 | 1,46 | 4,29% | 2.882,00 |
| 05.05.2025 | 1,43 | 1,43 | 1,35 | 1,40 | -1,41% | 17.503,00 |
| 02.05.2025 | 1,46 | 1,46 | 1,42 | 1,42 | 0,71% | 31,00 |
| 30.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 4,83% | 28,00 |
| 29.04.2025 | 1,34 | 1,43 | 1,34 | 1,35 | 2,67% | 7.959,00 |
| 28.04.2025 | 1,35 | 1,35 | 1,27 | 1,31 | -1,50% | 3.020,00 |
| 25.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | 3.000,00 |
| 24.04.2025 | 1,31 | 1,33 | 1,31 | 1,33 | -1,48% | 8.172,00 |
| 23.04.2025 | 1,40 | 1,40 | 1,35 | 1,35 | -0,37% | 4.441,00 |
| 22.04.2025 | 1,31 | 1,36 | 1,31 | 1,36 | 0,37% | 1.500,00 |
| 17.04.2025 | 1,35 | 1,35 | 1,31 | 1,35 | 1,89% | 2.521,00 |
| 16.04.2025 | 1,36 | 1,36 | 1,24 | 1,33 | -3,99% | 15.325,00 |
| 15.04.2025 | 1,44 | 1,44 | 1,38 | 1,38 | -1,78% | 1.255,00 |
| 14.04.2025 | 1,36 | 1,41 | 1,36 | 1,41 | 0,00% | 1,00 |
| 11.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,35% | - |
| 10.04.2025 | 1,44 | 1,44 | 1,41 | 1,41 | 2,55% | 2.142,00 |
| 09.04.2025 | 1,43 | 1,43 | 1,35 | 1,38 | -0,36% | 23.962,00 |
| 08.04.2025 | 1,40 | 1,42 | 1,38 | 1,38 | 0,73% | 1.015,00 |
| 07.04.2025 | 1,45 | 1,45 | 1,36 | 1,37 | -4,86% | 8.247,00 |
| 04.04.2025 | 1,49 | 1,49 | 1,39 | 1,44 | -0,69% | 7.354,00 |
| 03.04.2025 | 1,46 | 1,49 | 1,41 | 1,45 | -3,01% | 9.704,00 |
| 02.04.2025 | 1,50 | 1,50 | 1,49 | 1,50 | -1,32% | 2.014,00 |
| 01.04.2025 | 1,49 | 1,57 | 1,49 | 1,52 | 3,77% | 7.286,00 |
| 31.03.2025 | 1,48 | 1,48 | 1,43 | 1,46 | 0,34% | 19.710,00 |
| 28.03.2025 | 1,48 | 1,48 | 1,46 | 1,46 | 0,69% | 2.500,00 |
| 27.03.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -0,34% | 4.920,00 |
| 26.03.2025 | 1,42 | 1,45 | 1,42 | 1,45 | 0,00% | 91,00 |