Echtzeit-Aktienkurs Nabaltec AG
Bid:
Ask:
Aktienkurse zur Nabaltec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 11,90 | 12,00 | 11,85 | 12,00 | 2,56% | 5.490,00 |
| 05.02.2026 | 11,95 | 12,00 | 11,70 | 11,70 | -2,50% | 2.269,00 |
| 04.02.2026 | 11,60 | 12,05 | 11,60 | 12,00 | 0,42% | 20.260,00 |
| 03.02.2026 | 12,00 | 12,10 | 11,85 | 11,95 | -1,24% | 3.553,00 |
| 02.02.2026 | 12,15 | 12,15 | 11,80 | 12,10 | 0,41% | 6.879,00 |
| 30.01.2026 | 12,10 | 12,20 | 12,05 | 12,05 | 0,42% | 4.291,00 |
| 29.01.2026 | 12,20 | 12,25 | 11,95 | 12,00 | -1,23% | 2.763,00 |
| 28.01.2026 | 12,15 | 12,15 | 12,10 | 12,15 | -0,82% | 1.603,00 |
| 27.01.2026 | 12,55 | 12,55 | 12,25 | 12,25 | -1,61% | 3.984,00 |
| 26.01.2026 | 12,10 | 12,45 | 12,10 | 12,45 | 2,47% | 2.770,00 |
| 23.01.2026 | 12,15 | 12,35 | 12,10 | 12,15 | -0,41% | 5.243,00 |
| 22.01.2026 | 12,30 | 12,30 | 12,20 | 12,20 | 0,41% | 1.032,00 |
| 21.01.2026 | 12,25 | 12,25 | 12,10 | 12,15 | 0,00% | 752,00 |
| 20.01.2026 | 12,25 | 12,25 | 12,10 | 12,15 | -1,62% | 4.590,00 |
| 19.01.2026 | 12,45 | 12,50 | 12,20 | 12,35 | -2,37% | 3.950,00 |
| 16.01.2026 | 13,00 | 13,05 | 12,55 | 12,65 | -1,17% | 6.891,00 |
| 15.01.2026 | 12,85 | 12,95 | 12,65 | 12,80 | 0,00% | 10.046,00 |
| 14.01.2026 | 12,85 | 12,85 | 12,50 | 12,80 | -0,39% | 2.730,00 |
| 13.01.2026 | 12,80 | 12,85 | 12,70 | 12,85 | 0,00% | 1.607,00 |
| 12.01.2026 | 12,95 | 12,95 | 12,70 | 12,85 | 1,18% | 2.022,00 |
| 09.01.2026 | 12,95 | 12,95 | 12,50 | 12,70 | 0,79% | 4.979,00 |
| 08.01.2026 | 12,80 | 12,80 | 12,60 | 12,60 | -2,70% | 2.789,00 |
| 07.01.2026 | 12,75 | 12,95 | 12,75 | 12,95 | 1,57% | 1.702,00 |
| 06.01.2026 | 13,00 | 13,00 | 12,75 | 12,75 | -1,16% | 5.131,00 |
| 05.01.2026 | 12,55 | 13,05 | 12,55 | 12,90 | 3,61% | 24.002,00 |
| 02.01.2026 | 12,30 | 12,70 | 12,25 | 12,45 | 1,63% | 18.562,00 |
| 30.12.2025 | 11,95 | 12,25 | 11,95 | 12,25 | 2,94% | 2.166,00 |
| 29.12.2025 | 11,95 | 12,15 | 11,90 | 11,90 | -2,06% | 9.493,00 |
| 23.12.2025 | 12,15 | 12,15 | 12,00 | 12,15 | -0,41% | 1.794,00 |
| 22.12.2025 | 12,15 | 12,20 | 12,05 | 12,20 | 0,83% | 3.897,00 |
| 19.12.2025 | 12,00 | 12,10 | 11,90 | 12,10 | 0,83% | 15.091,00 |
| 18.12.2025 | 12,25 | 12,25 | 11,85 | 12,00 | -1,23% | 56.809,00 |
| 17.12.2025 | 12,25 | 12,40 | 12,10 | 12,15 | -1,62% | 5.737,00 |
| 16.12.2025 | 12,30 | 12,35 | 12,15 | 12,35 | 0,41% | 3.071,00 |
| 15.12.2025 | 12,30 | 12,35 | 12,25 | 12,30 | 0,00% | 8.896,00 |
| 12.12.2025 | 12,25 | 12,30 | 12,25 | 12,30 | 1,23% | 4.878,00 |
| 11.12.2025 | 12,25 | 12,30 | 12,10 | 12,15 | -1,22% | 11.611,00 |
| 10.12.2025 | 12,25 | 12,30 | 12,15 | 12,30 | 0,41% | 4.084,00 |
| 09.12.2025 | 12,35 | 12,35 | 12,05 | 12,25 | 0,41% | 12.444,00 |
| 08.12.2025 | 12,25 | 12,35 | 12,10 | 12,20 | -0,41% | 13.088,00 |
| 05.12.2025 | 12,40 | 12,45 | 12,10 | 12,25 | -1,21% | 26.183,00 |
| 04.12.2025 | 12,55 | 12,70 | 12,25 | 12,40 | -2,75% | 44.792,00 |
| 03.12.2025 | 12,80 | 12,90 | 12,50 | 12,75 | -0,39% | 17.867,00 |
| 02.12.2025 | 12,90 | 13,10 | 12,60 | 12,80 | 0,39% | 20.541,00 |
| 01.12.2025 | 13,00 | 13,15 | 12,60 | 12,75 | 2,00% | 59.776,00 |
| 28.11.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 0,00% | 6.697,00 |
| 27.11.2025 | 12,40 | 12,55 | 12,30 | 12,50 | 1,21% | 22.376,00 |
| 26.11.2025 | 12,60 | 12,65 | 12,35 | 12,35 | 0,00% | 5.268,00 |
| 25.11.2025 | 12,50 | 12,50 | 12,35 | 12,35 | -0,40% | 6.760,00 |
| 24.11.2025 | 12,55 | 12,55 | 12,40 | 12,40 | -0,80% | 1.044,00 |
| 21.11.2025 | 12,50 | 12,70 | 12,50 | 12,50 | -1,19% | 1.868,00 |
| 20.11.2025 | 12,45 | 12,95 | 12,30 | 12,65 | 2,02% | 12.128,00 |
| 19.11.2025 | 12,70 | 12,70 | 12,40 | 12,40 | -3,13% | 4.153,00 |
| 18.11.2025 | 12,80 | 12,90 | 12,80 | 12,80 | -0,39% | 791,00 |
| 17.11.2025 | 13,25 | 13,25 | 12,85 | 12,85 | -1,91% | 6.923,00 |
| 14.11.2025 | 13,05 | 13,10 | 12,90 | 13,10 | 0,00% | 2.984,00 |
| 13.11.2025 | 13,25 | 13,25 | 13,05 | 13,10 | -1,13% | 1.025,00 |
| 12.11.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 1,92% | 119,00 |
| 11.11.2025 | 13,35 | 13,35 | 12,95 | 13,00 | -1,52% | 2.530,00 |
| 10.11.2025 | 13,15 | 13,35 | 13,10 | 13,20 | -0,75% | 2.163,00 |
| 07.11.2025 | 13,35 | 13,35 | 13,30 | 13,30 | 0,00% | 490,00 |
| 06.11.2025 | 13,05 | 13,30 | 13,05 | 13,30 | 1,14% | 1.094,00 |
| 05.11.2025 | 13,10 | 13,15 | 13,00 | 13,15 | -2,23% | 3.288,00 |
| 04.11.2025 | 13,05 | 13,55 | 13,00 | 13,45 | 3,07% | 9.408,00 |
| 03.11.2025 | 12,95 | 13,15 | 12,95 | 13,05 | 0,38% | 3.795,00 |
| 31.10.2025 | 13,10 | 13,15 | 12,90 | 13,00 | 0,39% | 507,00 |
| 30.10.2025 | 12,85 | 13,00 | 12,85 | 12,95 | 0,78% | 3.205,00 |
| 29.10.2025 | 12,95 | 12,95 | 12,80 | 12,85 | -0,77% | 1.135,00 |
| 28.10.2025 | 12,90 | 12,95 | 12,80 | 12,95 | -1,15% | 2.580,00 |
| 27.10.2025 | 13,00 | 13,15 | 12,95 | 13,10 | -1,13% | 10.589,00 |
| 24.10.2025 | 13,15 | 13,25 | 13,15 | 13,25 | -0,38% | 4.191,00 |
| 23.10.2025 | 13,15 | 13,40 | 13,15 | 13,30 | 0,76% | 2.373,00 |
| 22.10.2025 | 13,45 | 13,45 | 13,15 | 13,20 | -4,00% | 1.191,00 |
| 21.10.2025 | 13,30 | 13,80 | 13,25 | 13,75 | 1,85% | 4.267,00 |
| 20.10.2025 | 13,15 | 13,55 | 13,10 | 13,50 | 2,66% | 9.816,00 |
| 17.10.2025 | 13,40 | 13,40 | 13,15 | 13,15 | -1,50% | 1.482,00 |
| 16.10.2025 | 13,80 | 13,90 | 13,25 | 13,35 | -3,61% | 9.727,00 |
| 15.10.2025 | 14,35 | 14,40 | 13,85 | 13,85 | -1,77% | 6.636,00 |
| 14.10.2025 | 13,95 | 14,40 | 13,95 | 14,10 | 2,17% | 1.836,00 |
| 13.10.2025 | 13,80 | 14,15 | 13,75 | 13,80 | 1,85% | 903,00 |
| 10.10.2025 | 14,25 | 14,40 | 13,55 | 13,55 | -3,56% | 4.019,00 |
| 09.10.2025 | 14,65 | 14,65 | 13,90 | 14,05 | -2,43% | 6.020,00 |
| 08.10.2025 | 14,80 | 15,00 | 14,40 | 14,40 | -2,70% | 6.811,00 |
| 07.10.2025 | 14,85 | 15,05 | 14,60 | 14,80 | 0,00% | 5.659,00 |
| 06.10.2025 | 14,45 | 14,80 | 14,45 | 14,80 | 3,14% | 3.274,00 |
| 03.10.2025 | 14,25 | 14,35 | 14,15 | 14,35 | 1,77% | 1.301,00 |
| 02.10.2025 | 14,00 | 14,15 | 14,00 | 14,10 | 0,71% | 1.157,00 |
| 01.10.2025 | 14,15 | 14,20 | 13,90 | 14,00 | 0,72% | 394,00 |
| 30.09.2025 | 14,15 | 14,25 | 13,75 | 13,90 | -1,77% | 3.746,00 |
| 29.09.2025 | 13,95 | 14,20 | 13,90 | 14,15 | 1,80% | 2.541,00 |
| 26.09.2025 | 14,30 | 14,30 | 13,70 | 13,90 | -2,80% | 6.986,00 |
| 25.09.2025 | 14,15 | 14,60 | 14,15 | 14,30 | 1,78% | 4.958,00 |
| 24.09.2025 | 13,85 | 14,15 | 13,80 | 14,05 | 2,18% | 2.825,00 |
| 23.09.2025 | 13,75 | 13,95 | 13,75 | 13,75 | -0,36% | 3.606,00 |
| 22.09.2025 | 13,85 | 13,85 | 13,45 | 13,80 | 1,47% | 6.365,00 |
| 19.09.2025 | 13,70 | 13,70 | 13,45 | 13,60 | 0,00% | 1.183,00 |
| 18.09.2025 | 13,20 | 13,70 | 13,15 | 13,60 | 3,42% | 7.664,00 |
| 17.09.2025 | 13,15 | 13,15 | 13,05 | 13,15 | 1,15% | 1.476,00 |
| 16.09.2025 | 13,00 | 13,20 | 12,95 | 13,00 | -0,76% | 3.330,00 |
| 15.09.2025 | 13,00 | 13,10 | 12,80 | 13,10 | 1,95% | 3.100,00 |