1,673€
-1,33%
Echtzeit-Aktienkurs NanoRepro AG
Bid:
Ask:
Aktienkurse zur NanoRepro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 1,46 | 1,49 | 1,41 | 1,45 | 1,75% | 16.857,00 |
| 24.03.2025 | 1,40 | 1,49 | 1,40 | 1,43 | 5,17% | 16.266,00 |
| 21.03.2025 | 1,36 | 1,36 | 1,31 | 1,36 | 5,86% | 7.110,00 |
| 20.03.2025 | 1,29 | 1,29 | 1,26 | 1,28 | -0,39% | 2.862,00 |
| 19.03.2025 | 1,26 | 1,31 | 1,26 | 1,29 | 0,39% | 1.829,00 |
| 18.03.2025 | 1,29 | 1,30 | 1,28 | 1,28 | 0,00% | 7.508,00 |
| 17.03.2025 | 1,31 | 1,31 | 1,25 | 1,28 | 0,00% | 9.839,00 |
| 14.03.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | 1.873,00 |
| 13.03.2025 | 1,27 | 1,31 | 1,25 | 1,26 | -5,62% | 4.115,00 |
| 12.03.2025 | 1,26 | 1,34 | 1,26 | 1,34 | 3,89% | 1.142,00 |
| 11.03.2025 | 1,26 | 1,29 | 1,26 | 1,29 | -2,65% | 120,00 |
| 10.03.2025 | 1,32 | 1,34 | 1,32 | 1,32 | -2,94% | 7.240,00 |
| 07.03.2025 | 1,40 | 1,40 | 1,32 | 1,36 | 0,37% | 482,00 |
| 06.03.2025 | 1,33 | 1,40 | 1,33 | 1,36 | -0,73% | 7.286,00 |
| 05.03.2025 | 1,32 | 1,37 | 1,32 | 1,37 | 0,74% | 9.150,00 |
| 04.03.2025 | 1,33 | 1,36 | 1,33 | 1,36 | -0,37% | 1.057,00 |
| 03.03.2025 | 1,37 | 1,39 | 1,33 | 1,36 | -0,37% | 25.112,00 |
| 28.02.2025 | 1,32 | 1,39 | 1,32 | 1,37 | 1,87% | 6.983,00 |
| 27.02.2025 | 1,34 | 1,34 | 1,32 | 1,34 | 1,52% | 14.401,00 |
| 26.02.2025 | 1,30 | 1,34 | 1,30 | 1,32 | 0,00% | 6.132,00 |
| 25.02.2025 | 1,29 | 1,34 | 1,29 | 1,32 | 0,38% | 2.390,00 |
| 24.02.2025 | 1,35 | 1,35 | 1,32 | 1,32 | 0,38% | 1.477,00 |
| 21.02.2025 | 1,32 | 1,37 | 1,28 | 1,31 | 0,00% | 17.041,00 |
| 20.02.2025 | 1,33 | 1,33 | 1,29 | 1,31 | -0,38% | 3.197,00 |
| 19.02.2025 | 1,26 | 1,32 | 1,26 | 1,32 | 4,37% | 1.300,00 |
| 18.02.2025 | 1,26 | 1,33 | 1,26 | 1,26 | -1,56% | 386,00 |
| 17.02.2025 | 1,29 | 1,29 | 1,28 | 1,28 | 0,79% | 16,00 |
| 14.02.2025 | 1,28 | 1,28 | 1,25 | 1,27 | 0,40% | 3.230,00 |
| 13.02.2025 | 1,25 | 1,29 | 1,24 | 1,27 | -3,44% | 29.186,00 |
| 12.02.2025 | 1,32 | 1,33 | 1,26 | 1,31 | -0,38% | 26.506,00 |
| 11.02.2025 | 1,30 | 1,32 | 1,28 | 1,32 | -0,75% | 398,00 |
| 10.02.2025 | 1,31 | 1,33 | 1,30 | 1,33 | 1,92% | 2.561,00 |
| 07.02.2025 | 1,35 | 1,35 | 1,30 | 1,30 | -1,89% | 1.813,00 |
| 06.02.2025 | 1,35 | 1,37 | 1,29 | 1,33 | -3,64% | 4.717,00 |
| 05.02.2025 | 1,35 | 1,38 | 1,34 | 1,38 | 1,48% | 2.823,00 |
| 04.02.2025 | 1,32 | 1,36 | 1,32 | 1,36 | -1,09% | 177,00 |
| 03.02.2025 | 1,36 | 1,37 | 1,35 | 1,37 | -1,08% | 1.016,00 |
| 31.01.2025 | 1,35 | 1,39 | 1,35 | 1,39 | 0,00% | 15,00 |
| 30.01.2025 | 1,36 | 1,39 | 1,32 | 1,39 | -0,36% | 1.110,00 |
| 29.01.2025 | 1,38 | 1,42 | 1,37 | 1,39 | 0,36% | 2.454,00 |
| 28.01.2025 | 1,37 | 1,40 | 1,37 | 1,39 | -0,72% | 2.092,00 |
| 27.01.2025 | 1,37 | 1,42 | 1,37 | 1,40 | 0,00% | 3.455,00 |
| 24.01.2025 | 1,38 | 1,40 | 1,38 | 1,40 | -0,36% | 2.456,00 |
| 23.01.2025 | 1,46 | 1,46 | 1,37 | 1,40 | -0,71% | 1.871,00 |
| 22.01.2025 | 1,38 | 1,45 | 1,38 | 1,41 | 1,81% | 17,00 |
| 21.01.2025 | 1,47 | 1,47 | 1,39 | 1,39 | -4,15% | 2.860,00 |
| 20.01.2025 | 1,41 | 1,50 | 1,40 | 1,45 | 0,70% | 2.171,00 |
| 17.01.2025 | 1,40 | 1,52 | 1,40 | 1,44 | -1,03% | 1.260,00 |
| 16.01.2025 | 1,50 | 1,55 | 1,42 | 1,45 | -1,36% | 3.510,00 |
| 15.01.2025 | 1,50 | 1,50 | 1,42 | 1,47 | 1,73% | 1.504,00 |