1,818€
-2,55%
Echtzeit-Aktienkurs NanoRepro AG
Bid:
Ask:
Aktienkurse zur NanoRepro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,87 | 1,87 | 1,78 | 1,78 | -4,56% | 4.772,00 |
| 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 |
| 02.08.2024 | 1,81 | 1,87 | 1,75 | 1,75 | -6,43% | 8.069,00 |
| 01.08.2024 | 1,94 | 1,94 | 1,83 | 1,87 | 1,63% | 7.331,00 |
| 31.07.2024 | 1,90 | 1,90 | 1,84 | 1,84 | -0,81% | 6.229,00 |
| 30.07.2024 | 1,81 | 1,90 | 1,81 | 1,85 | 0,00% | 1.364,00 |
| 29.07.2024 | 1,84 | 1,89 | 1,84 | 1,85 | 2,49% | 3.340,00 |
| 26.07.2024 | 1,84 | 1,84 | 1,81 | 1,81 | 3,14% | 3.226,00 |
| 25.07.2024 | 1,94 | 1,94 | 1,75 | 1,75 | -5,66% | 4.986,00 |
| 24.07.2024 | 1,86 | 1,93 | 1,81 | 1,86 | -4,13% | 7.042,00 |
| 23.07.2024 | 1,86 | 1,94 | 1,86 | 1,94 | 2,65% | 10.962,00 |
| 22.07.2024 | 1,91 | 1,91 | 1,87 | 1,89 | 0,80% | 1.810,00 |
| 19.07.2024 | 1,81 | 1,90 | 1,81 | 1,87 | -1,58% | 4.220,00 |
| 18.07.2024 | 1,77 | 1,90 | 1,77 | 1,90 | 3,26% | 12.107,00 |
| 17.07.2024 | 1,78 | 1,85 | 1,78 | 1,84 | -1,34% | 4.629,00 |
| 16.07.2024 | 1,70 | 1,89 | 1,70 | 1,87 | 5,97% | 43.282,00 |
| 15.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | 7.073,00 |
| 12.07.2024 | 1,69 | 1,74 | 1,64 | 1,74 | 2,96% | 49.202,00 |
| 11.07.2024 | 1,73 | 1,73 | 1,65 | 1,69 | 1,50% | 19.767,00 |
| 10.07.2024 | 1,63 | 1,67 | 1,63 | 1,67 | 0,30% | 246,00 |
| 09.07.2024 | 1,70 | 1,70 | 1,62 | 1,66 | 0,00% | 11.540,00 |
| 08.07.2024 | 1,62 | 1,66 | 1,62 | 1,66 | -0,60% | 543,00 |
| 05.07.2024 | 1,62 | 1,71 | 1,62 | 1,67 | 1,21% | 2.739,00 |
| 04.07.2024 | 1,68 | 1,68 | 1,65 | 1,65 | 3,12% | 14,00 |
| 03.07.2024 | 1,62 | 1,67 | 1,60 | 1,60 | -3,03% | 6.010,00 |
| 02.07.2024 | 1,63 | 1,67 | 1,63 | 1,65 | -0,90% | 2.260,00 |
| 01.07.2024 | 1,71 | 1,71 | 1,67 | 1,67 | 1,22% | 24,00 |
| 28.06.2024 | 1,63 | 1,67 | 1,61 | 1,65 | -1,50% | 4.050,00 |
| 27.06.2024 | 1,64 | 1,71 | 1,64 | 1,67 | -1,47% | 2.006,00 |
| 26.06.2024 | 1,65 | 1,70 | 1,65 | 1,70 | 0,30% | 170,00 |
| 25.06.2024 | 1,76 | 1,76 | 1,65 | 1,69 | -0,59% | 130,00 |
| 24.06.2024 | 1,63 | 1,74 | 1,63 | 1,70 | 1,19% | 23.553,00 |
| 21.06.2024 | 1,63 | 1,70 | 1,63 | 1,68 | -0,59% | 417,00 |
| 20.06.2024 | 1,70 | 1,70 | 1,69 | 1,69 | -1,74% | 1.001,00 |
| 19.06.2024 | 1,70 | 1,74 | 1,66 | 1,72 | 1,78% | 4.969,00 |
| 18.06.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,03% | - |
| 17.06.2024 | 1,79 | 1,79 | 1,65 | 1,73 | -1,71% | 6.162,00 |
| 14.06.2024 | 1,71 | 1,76 | 1,70 | 1,76 | 3,85% | 9.530,00 |
| 13.06.2024 | 1,76 | 1,76 | 1,69 | 1,69 | -2,31% | 6.390,00 |
| 12.06.2024 | 1,78 | 1,78 | 1,69 | 1,73 | 0,29% | 4.407,00 |
| 11.06.2024 | 1,71 | 1,78 | 1,71 | 1,73 | -4,17% | 7.447,00 |
| 10.06.2024 | 1,66 | 1,80 | 1,66 | 1,80 | 4,35% | 7.305,00 |
| 07.06.2024 | 1,74 | 1,74 | 1,68 | 1,73 | 1,47% | 15.574,00 |
| 06.06.2024 | 1,67 | 1,73 | 1,66 | 1,70 | 1,49% | 3.700,00 |
| 05.06.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -2,90% | 77,00 |
| 04.06.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 03.06.2024 | 1,78 | 1,78 | 1,68 | 1,73 | 0,00% | 2.275,00 |
| 31.05.2024 | 1,76 | 1,76 | 1,73 | 1,73 | 2,37% | 160,00 |
| 30.05.2024 | 1,66 | 1,69 | 1,65 | 1,69 | 0,60% | 590,00 |
| 29.05.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -0,30% | 19,00 |
| 28.05.2024 | 1,63 | 1,68 | 1,62 | 1,68 | -1,18% | 23.343,00 |
| 27.05.2024 | 1,68 | 1,70 | 1,65 | 1,70 | -3,68% | 22.939,00 |
| 24.05.2024 | 1,75 | 1,77 | 1,68 | 1,77 | 1,15% | 11.859,00 |
| 23.05.2024 | 1,75 | 1,77 | 1,71 | 1,75 | 1,16% | 2.443,00 |
| 22.05.2024 | 1,75 | 1,75 | 1,70 | 1,73 | -1,43% | 6.426,00 |
| 21.05.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 0,29% | 2.569,00 |
| 20.05.2024 | 1,67 | 1,75 | 1,67 | 1,75 | 2,05% | 2.093,00 |
| 17.05.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | - |
| 16.05.2024 | 1,68 | 1,75 | 1,68 | 1,75 | 0,29% | 550,00 |
| 15.05.2024 | 1,78 | 1,78 | 1,66 | 1,75 | -1,97% | 12.606,00 |
| 14.05.2024 | 1,66 | 1,78 | 1,66 | 1,78 | 0,00% | 2.293,00 |
| 13.05.2024 | 1,70 | 1,78 | 1,65 | 1,78 | -2,20% | 24.256,00 |
| 10.05.2024 | 1,80 | 1,82 | 1,70 | 1,82 | 0,28% | 9.060,00 |
| 09.05.2024 | 1,77 | 1,82 | 1,76 | 1,82 | -1,63% | 4.245,00 |
| 08.05.2024 | 1,84 | 1,85 | 1,80 | 1,85 | 0,82% | 2.757,00 |
| 07.05.2024 | 1,77 | 1,83 | 1,74 | 1,83 | -0,27% | 6.846,00 |
| 06.05.2024 | 1,80 | 1,84 | 1,77 | 1,84 | -0,27% | 6.845,00 |
| 03.05.2024 | 1,80 | 1,84 | 1,80 | 1,84 | 0,00% | 6.190,00 |
| 02.05.2024 | 1,84 | 1,84 | 1,79 | 1,84 | 0,55% | 5.981,00 |
| 30.04.2024 | 1,84 | 1,84 | 1,77 | 1,83 | -0,27% | 3.281,00 |
| 29.04.2024 | 1,85 | 1,85 | 1,76 | 1,84 | -0,54% | 1.470,00 |