50,800€
2,21%
Echtzeit-Aktienkurs Nürnberger Beteiligungs-AG
Bid:
Ask:
Aktienkurse zur Nürnberger Beteiligungs-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 51,40 | 51,60 | 50,00 | 50,80 | 2,21% | 1.181,00 |
| 15.05.2025 | 49,10 | 49,70 | 48,80 | 49,70 | 0,40% | 1.243,00 |
| 14.05.2025 | 46,60 | 52,00 | 46,60 | 49,50 | 4,87% | 1.511,00 |
| 13.05.2025 | 46,10 | 47,20 | 45,20 | 47,20 | 3,06% | 744,00 |
| 12.05.2025 | 44,60 | 45,80 | 44,60 | 45,80 | 0,44% | 241,00 |
| 09.05.2025 | 44,30 | 45,70 | 44,30 | 45,60 | 4,83% | 362,00 |
| 08.05.2025 | 44,40 | 46,00 | 43,30 | 43,50 | -2,47% | 1.337,00 |
| 07.05.2025 | 44,00 | 44,60 | 44,00 | 44,60 | 1,36% | 268,00 |
| 06.05.2025 | 43,30 | 44,00 | 42,90 | 44,00 | 0,92% | 423,00 |
| 05.05.2025 | 44,00 | 45,10 | 42,20 | 43,60 | -1,80% | 4.945,00 |
| 02.05.2025 | 47,00 | 47,00 | 44,40 | 44,40 | 0,45% | 242,00 |
| 30.04.2025 | 45,00 | 45,00 | 42,70 | 44,20 | -4,12% | 2.822,00 |
| 29.04.2025 | 46,00 | 47,20 | 46,00 | 46,10 | 0,66% | 591,00 |
| 28.04.2025 | 46,30 | 46,30 | 41,60 | 45,80 | -0,65% | 3.375,00 |
| 25.04.2025 | 46,10 | 49,40 | 46,10 | 46,10 | -2,54% | 1.639,00 |
| 24.04.2025 | 45,20 | 48,00 | 45,20 | 47,30 | 5,82% | 1.802,00 |
| 23.04.2025 | 44,40 | 47,60 | 44,20 | 44,70 | 2,29% | 3.667,00 |
| 22.04.2025 | 41,90 | 46,20 | 41,90 | 43,70 | 4,05% | 4.910,00 |
| 17.04.2025 | 42,10 | 42,90 | 41,00 | 42,00 | -0,71% | 2.545,00 |
| 16.04.2025 | 40,10 | 43,60 | 40,10 | 42,30 | 7,09% | 2.164,00 |
| 15.04.2025 | 40,80 | 40,80 | 39,40 | 39,50 | -1,50% | 2.449,00 |
| 14.04.2025 | 40,60 | 42,00 | 40,00 | 40,10 | 0,00% | 2.947,00 |
| 11.04.2025 | 41,00 | 41,00 | 39,50 | 40,10 | -3,37% | 2.772,00 |
| 10.04.2025 | 42,10 | 42,80 | 41,20 | 41,50 | -3,26% | 2.032,00 |
| 09.04.2025 | 42,90 | 43,10 | 42,90 | 42,90 | 0,00% | 204,00 |
| 08.04.2025 | 42,90 | 42,90 | 42,00 | 42,90 | -2,28% | 356,00 |
| 07.04.2025 | 42,60 | 43,90 | 40,20 | 43,90 | 1,15% | 4.211,00 |
| 04.04.2025 | 43,40 | 43,80 | 42,60 | 43,40 | -1,36% | 432,00 |
| 03.04.2025 | 43,80 | 44,00 | 43,00 | 44,00 | -0,45% | 494,00 |
| 02.04.2025 | 44,20 | 45,00 | 43,40 | 44,20 | 1,84% | 1.532,00 |
| 01.04.2025 | 44,00 | 44,60 | 42,60 | 43,40 | -1,81% | 1.355,00 |
| 31.03.2025 | 45,40 | 45,40 | 43,80 | 44,20 | -3,91% | 2.764,00 |
| 28.03.2025 | 45,40 | 46,00 | 45,40 | 46,00 | 1,32% | 571,00 |
| 27.03.2025 | 46,40 | 46,40 | 44,80 | 45,40 | 0,00% | 579,00 |
| 26.03.2025 | 44,60 | 45,40 | 44,60 | 45,40 | 2,25% | 459,00 |
| 25.03.2025 | 44,00 | 44,40 | 44,00 | 44,40 | 0,00% | 186,00 |
| 24.03.2025 | 44,00 | 44,80 | 44,00 | 44,40 | -0,89% | 329,00 |
| 21.03.2025 | 43,00 | 45,00 | 43,00 | 44,80 | 2,75% | 1.396,00 |
| 20.03.2025 | 44,00 | 44,00 | 42,60 | 43,60 | -1,80% | 1.857,00 |
| 19.03.2025 | 44,80 | 44,80 | 43,80 | 44,40 | 0,00% | 522,00 |
| 18.03.2025 | 44,80 | 44,80 | 44,00 | 44,40 | -2,20% | 1.111,00 |
| 17.03.2025 | 44,20 | 45,80 | 44,20 | 45,40 | 1,34% | 846,00 |
| 14.03.2025 | 44,00 | 44,80 | 42,80 | 44,80 | 0,45% | 1.345,00 |
| 13.03.2025 | 44,00 | 44,60 | 44,00 | 44,60 | 2,29% | 2,00 |
| 12.03.2025 | 45,20 | 45,20 | 43,60 | 43,60 | -3,54% | 168,00 |
| 11.03.2025 | 46,00 | 46,00 | 44,60 | 45,20 | -2,16% | 82,00 |
| 10.03.2025 | 44,20 | 46,40 | 43,60 | 46,20 | 3,13% | 1.237,00 |
| 07.03.2025 | 44,00 | 44,80 | 44,00 | 44,80 | 1,82% | 1.800,00 |
| 06.03.2025 | 45,00 | 45,00 | 44,00 | 44,00 | -3,08% | 1.200,00 |
| 05.03.2025 | 47,80 | 47,80 | 45,00 | 45,40 | 3,18% | 61,00 |
| 04.03.2025 | 46,20 | 46,20 | 44,00 | 44,00 | -7,56% | 3.172,00 |
| 03.03.2025 | 47,00 | 47,60 | 46,80 | 47,60 | 2,59% | 911,00 |
| 28.02.2025 | 47,40 | 47,40 | 46,40 | 46,40 | -1,28% | 199,00 |
| 27.02.2025 | 47,00 | 47,60 | 46,80 | 47,00 | -0,84% | 438,00 |
| 26.02.2025 | 48,20 | 48,20 | 47,40 | 47,40 | -0,84% | 618,00 |
| 25.02.2025 | 47,60 | 48,20 | 47,60 | 47,80 | -0,83% | 401,00 |
| 24.02.2025 | 48,20 | 48,20 | 47,80 | 48,20 | 0,00% | 220,00 |
| 21.02.2025 | 48,20 | 48,20 | 48,00 | 48,20 | -0,41% | 471,00 |
| 20.02.2025 | 48,80 | 48,80 | 48,40 | 48,40 | 0,41% | 74,00 |
| 19.02.2025 | 49,20 | 49,20 | 47,40 | 48,20 | 0,00% | 1.424,00 |
| 18.02.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,63% | 201,00 |
| 17.02.2025 | 48,40 | 49,20 | 48,20 | 49,00 | 0,82% | 457,00 |
| 14.02.2025 | 48,60 | 48,60 | 47,40 | 48,60 | 0,83% | 688,00 |
| 13.02.2025 | 48,00 | 48,80 | 47,80 | 48,20 | -1,23% | 203,00 |
| 12.02.2025 | 48,40 | 49,40 | 47,80 | 48,80 | 2,09% | 810,00 |
| 11.02.2025 | 47,40 | 48,00 | 47,40 | 47,80 | -1,24% | 822,00 |
| 10.02.2025 | 48,80 | 48,80 | 47,80 | 48,40 | -0,82% | 1.318,00 |
| 07.02.2025 | 48,00 | 49,00 | 48,00 | 48,80 | 2,09% | 592,00 |
| 06.02.2025 | 48,00 | 48,00 | 47,80 | 47,80 | 0,84% | 38,00 |
| 05.02.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 04.02.2025 | 47,00 | 47,40 | 46,80 | 47,40 | 0,85% | 280,00 |
| 03.02.2025 | 47,20 | 47,80 | 47,00 | 47,00 | -2,89% | 106,00 |
| 31.01.2025 | 49,40 | 49,40 | 48,40 | 48,40 | 0,00% | 8,00 |
| 30.01.2025 | 48,40 | 49,00 | 48,40 | 48,40 | 0,41% | 345,00 |
| 29.01.2025 | 47,00 | 48,20 | 47,00 | 48,20 | 0,42% | 803,00 |
| 28.01.2025 | 47,40 | 48,00 | 47,40 | 48,00 | 2,56% | 69,00 |
| 27.01.2025 | 47,40 | 47,40 | 46,80 | 46,80 | -2,09% | 680,00 |
| 24.01.2025 | 47,20 | 48,00 | 47,20 | 47,80 | 1,27% | 231,00 |
| 23.01.2025 | 47,00 | 47,20 | 47,00 | 47,20 | -0,84% | 339,00 |
| 22.01.2025 | 47,20 | 47,60 | 46,80 | 47,60 | 0,85% | 336,00 |
| 21.01.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | 3,00 |
| 20.01.2025 | 47,00 | 47,20 | 46,00 | 47,20 | 1,72% | 602,00 |
| 17.01.2025 | 46,20 | 46,40 | 46,20 | 46,40 | -0,85% | 348,00 |
| 16.01.2025 | 45,80 | 46,80 | 45,80 | 46,80 | 3,54% | 598,00 |
| 15.01.2025 | 46,40 | 47,40 | 45,20 | 45,20 | -2,59% | 478,00 |
| 14.01.2025 | 46,60 | 46,60 | 45,20 | 46,40 | -0,43% | 523,00 |
| 13.01.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,69% | 107,00 |
| 10.01.2025 | 47,80 | 48,00 | 45,60 | 47,40 | 0,00% | 1.556,00 |
| 09.01.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 08.01.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 07.01.2025 | 46,40 | 47,60 | 46,40 | 47,20 | 0,43% | 508,00 |
| 06.01.2025 | 47,40 | 47,80 | 46,20 | 47,00 | -0,42% | 882,00 |
| 03.01.2025 | 47,40 | 47,60 | 47,00 | 47,20 | 0,43% | 396,00 |
| 02.01.2025 | 46,20 | 47,20 | 46,00 | 47,00 | -1,26% | 871,00 |
| 30.12.2024 | 47,80 | 49,40 | 47,60 | 47,60 | 0,00% | 589,00 |
| 27.12.2024 | 49,40 | 49,40 | 47,00 | 47,60 | -2,86% | 476,00 |
| 23.12.2024 | 49,20 | 49,20 | 48,40 | 49,00 | 0,41% | 84,00 |
| 20.12.2024 | 48,40 | 49,00 | 48,20 | 48,80 | 0,41% | 407,00 |
| 19.12.2024 | 49,00 | 49,00 | 48,60 | 48,60 | -0,41% | 100,00 |
| 18.12.2024 | 49,00 | 49,60 | 48,40 | 48,80 | 0,00% | 1.591,00 |