Echtzeit-Aktienkurs Nabaltec AG
Bid:
Ask:
Aktienkurse zur Nabaltec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 14,65 | 14,65 | 13,60 | 14,00 | -3,45% | 10.990,00 |
| 01.11.2024 | 14,45 | 14,80 | 14,35 | 14,50 | 1,05% | 14.654,00 |
| 31.10.2024 | 14,25 | 14,35 | 14,15 | 14,35 | 0,00% | 3.005,00 |
| 30.10.2024 | 14,45 | 14,45 | 14,25 | 14,35 | -1,03% | 1.948,00 |
| 29.10.2024 | 14,40 | 14,55 | 14,40 | 14,50 | 0,69% | 1.514,00 |
| 28.10.2024 | 14,75 | 14,75 | 14,40 | 14,40 | -1,71% | 8.122,00 |
| 25.10.2024 | 15,15 | 15,15 | 14,65 | 14,65 | -3,30% | 8.355,00 |
| 24.10.2024 | 15,15 | 15,15 | 14,90 | 15,15 | 0,33% | 4.902,00 |
| 23.10.2024 | 15,50 | 15,70 | 15,10 | 15,10 | -0,98% | 4.386,00 |
| 22.10.2024 | 15,75 | 15,75 | 15,10 | 15,25 | -3,17% | 2.686,00 |
| 21.10.2024 | 15,65 | 16,00 | 15,65 | 15,75 | 0,96% | 1.903,00 |
| 18.10.2024 | 15,85 | 16,30 | 15,60 | 15,60 | -1,58% | 5.478,00 |
| 17.10.2024 | 15,55 | 15,85 | 15,50 | 15,85 | 2,59% | 17.308,00 |
| 16.10.2024 | 15,60 | 15,60 | 15,35 | 15,45 | 0,00% | 3.122,00 |
| 15.10.2024 | 14,70 | 16,00 | 14,70 | 15,45 | 5,10% | 34.574,00 |
| 14.10.2024 | 14,75 | 14,75 | 14,65 | 14,70 | -0,34% | 738,00 |
| 11.10.2024 | 14,65 | 14,75 | 14,65 | 14,75 | 1,37% | 960,00 |
| 10.10.2024 | 14,45 | 14,55 | 14,45 | 14,55 | 0,00% | 8,00 |
| 09.10.2024 | 14,80 | 14,80 | 14,50 | 14,55 | -1,69% | 2.125,00 |
| 08.10.2024 | 15,00 | 15,00 | 14,80 | 14,80 | -1,33% | 1.250,00 |
| 07.10.2024 | 15,05 | 15,10 | 14,95 | 15,00 | 0,67% | 1.020,00 |
| 04.10.2024 | 15,15 | 15,15 | 14,90 | 14,90 | -1,32% | 1.311,00 |
| 03.10.2024 | 15,05 | 15,10 | 15,05 | 15,10 | 1,00% | 815,00 |
| 02.10.2024 | 15,05 | 15,30 | 14,80 | 14,95 | 1,36% | 3.229,00 |
| 01.10.2024 | 14,75 | 14,80 | 14,75 | 14,75 | -0,67% | 14.170,00 |
| 30.09.2024 | 14,95 | 14,95 | 14,85 | 14,85 | -1,00% | 1.031,00 |
| 27.09.2024 | 14,70 | 15,15 | 14,35 | 15,00 | 2,74% | 11.648,00 |
| 26.09.2024 | 14,65 | 14,65 | 14,60 | 14,60 | 0,34% | 290,00 |
| 25.09.2024 | 14,35 | 14,70 | 14,35 | 14,55 | 0,34% | 2.304,00 |
| 24.09.2024 | 14,50 | 14,70 | 14,50 | 14,50 | -2,03% | 4.076,00 |
| 23.09.2024 | 14,25 | 14,80 | 14,25 | 14,80 | 2,07% | 2.116,00 |
| 20.09.2024 | 14,50 | 14,50 | 14,35 | 14,50 | -0,34% | 748,00 |
| 19.09.2024 | 14,45 | 14,70 | 14,45 | 14,55 | 1,39% | 7.508,00 |
| 18.09.2024 | 13,85 | 14,35 | 13,85 | 14,35 | 3,61% | 4.152,00 |
| 17.09.2024 | 14,05 | 14,05 | 13,80 | 13,85 | -1,07% | 4.031,00 |
| 16.09.2024 | 14,35 | 14,50 | 14,00 | 14,00 | -3,45% | 4.119,00 |
| 13.09.2024 | 14,80 | 14,80 | 14,15 | 14,50 | -1,36% | 5.786,00 |
| 12.09.2024 | 14,60 | 14,70 | 14,60 | 14,70 | 1,73% | 1.677,00 |
| 11.09.2024 | 14,55 | 14,55 | 14,45 | 14,45 | -1,70% | 811,00 |
| 10.09.2024 | 14,50 | 14,70 | 14,45 | 14,70 | 1,38% | 2.783,00 |
| 09.09.2024 | 15,30 | 15,30 | 14,50 | 14,50 | -4,61% | 2.201,00 |
| 06.09.2024 | 15,30 | 15,35 | 15,20 | 15,20 | -1,30% | 858,00 |
| 05.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,32% | - |
| 04.09.2024 | 15,50 | 15,50 | 15,40 | 15,45 | -0,96% | 903,00 |
| 03.09.2024 | 15,55 | 15,60 | 15,15 | 15,60 | -0,95% | 1.099,00 |
| 02.09.2024 | 15,90 | 15,90 | 15,65 | 15,75 | 0,32% | 997,00 |
| 30.08.2024 | 15,90 | 15,90 | 15,70 | 15,70 | 0,00% | 589,00 |
| 29.08.2024 | 15,70 | 15,90 | 15,70 | 15,70 | 0,64% | 978,00 |
| 28.08.2024 | 16,00 | 16,00 | 15,60 | 15,60 | -1,89% | 877,00 |
| 27.08.2024 | 15,40 | 16,00 | 15,40 | 15,90 | 2,91% | 1.862,00 |
| 26.08.2024 | 15,20 | 15,55 | 15,20 | 15,45 | 0,32% | 1.264,00 |
| 23.08.2024 | 16,00 | 16,00 | 15,40 | 15,40 | -2,22% | 2.659,00 |
| 22.08.2024 | 15,30 | 16,45 | 14,90 | 15,75 | 3,96% | 14.944,00 |
| 21.08.2024 | 14,80 | 15,15 | 14,60 | 15,15 | 3,06% | 6.250,00 |
| 20.08.2024 | 14,30 | 14,70 | 14,20 | 14,70 | 3,16% | 3.846,00 |
| 19.08.2024 | 14,60 | 14,60 | 14,25 | 14,25 | -3,39% | 1.176,00 |
| 16.08.2024 | 15,10 | 15,10 | 14,75 | 14,75 | 1,72% | 2.326,00 |
| 15.08.2024 | 14,45 | 14,80 | 14,30 | 14,50 | 1,05% | 1.884,00 |
| 14.08.2024 | 14,40 | 14,40 | 14,35 | 14,35 | -1,03% | 528,00 |
| 13.08.2024 | 14,30 | 14,50 | 14,30 | 14,50 | 3,57% | 809,00 |
| 12.08.2024 | 14,30 | 14,30 | 14,00 | 14,00 | -1,41% | 455,00 |
| 09.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,35% | - |
| 08.08.2024 | 13,70 | 14,15 | 13,70 | 14,15 | 2,54% | 2.639,00 |
| 07.08.2024 | 13,95 | 13,95 | 13,65 | 13,80 | 0,73% | 2.746,00 |
| 06.08.2024 | 13,40 | 13,95 | 13,40 | 13,70 | 3,79% | 3.456,00 |
| 05.08.2024 | 14,20 | 14,20 | 13,20 | 13,20 | -7,04% | 7.528,00 |
| 02.08.2024 | 15,00 | 15,00 | 14,20 | 14,20 | -5,02% | 2.389,00 |
| 01.08.2024 | 15,55 | 15,55 | 14,95 | 14,95 | -1,32% | 775,00 |
| 31.07.2024 | 15,20 | 15,40 | 15,15 | 15,15 | 0,66% | 1.091,00 |
| 30.07.2024 | 15,25 | 15,85 | 15,05 | 15,05 | -0,33% | 1.810,00 |
| 29.07.2024 | 15,25 | 15,30 | 15,10 | 15,10 | 0,33% | 1.537,00 |
| 26.07.2024 | 14,40 | 15,05 | 14,40 | 15,05 | 6,36% | 6.522,00 |
| 25.07.2024 | 14,80 | 14,80 | 14,05 | 14,15 | -5,35% | 1.260,00 |
| 24.07.2024 | 15,10 | 15,35 | 14,95 | 14,95 | -2,29% | 685,00 |
| 23.07.2024 | 15,10 | 15,30 | 15,10 | 15,30 | 0,33% | 3.878,00 |
| 22.07.2024 | 15,25 | 15,25 | 15,25 | 15,25 | -0,33% | - |
| 19.07.2024 | 15,50 | 15,50 | 15,30 | 15,30 | -0,65% | 751,00 |
| 18.07.2024 | 15,15 | 15,40 | 15,15 | 15,40 | 2,67% | 1.342,00 |
| 17.07.2024 | 15,10 | 15,10 | 14,80 | 15,00 | 0,00% | 3.278,00 |
| 16.07.2024 | 15,20 | 15,20 | 15,00 | 15,00 | -0,99% | 1.279,00 |
| 15.07.2024 | 15,00 | 15,30 | 14,90 | 15,15 | 3,77% | 1.478,00 |
| 12.07.2024 | 14,55 | 14,95 | 14,55 | 14,60 | -0,68% | 1.984,00 |
| 11.07.2024 | 15,15 | 15,30 | 14,70 | 14,70 | -3,29% | 3.774,00 |
| 10.07.2024 | 15,40 | 15,70 | 15,20 | 15,20 | 0,00% | 3.307,00 |
| 09.07.2024 | 15,35 | 15,35 | 15,20 | 15,20 | -1,94% | 551,00 |
| 08.07.2024 | 15,10 | 15,50 | 15,05 | 15,50 | 2,65% | 2.185,00 |
| 05.07.2024 | 15,20 | 15,20 | 15,05 | 15,10 | -1,63% | 1.879,00 |
| 04.07.2024 | 15,25 | 15,55 | 15,20 | 15,35 | 2,33% | 2.180,00 |
| 03.07.2024 | 15,00 | 15,10 | 15,00 | 15,00 | 1,01% | 2.465,00 |
| 02.07.2024 | 15,05 | 15,15 | 14,85 | 14,85 | -2,62% | 1.933,00 |
| 01.07.2024 | 15,80 | 15,80 | 15,10 | 15,25 | -3,48% | 3.662,00 |
| 28.06.2024 | 16,15 | 16,15 | 15,00 | 15,80 | -3,07% | 11.790,00 |
| 27.06.2024 | 16,35 | 16,35 | 16,30 | 16,30 | 0,00% | 371,00 |
| 26.06.2024 | 16,60 | 17,00 | 16,10 | 16,30 | -2,10% | 8.143,00 |
| 25.06.2024 | 16,25 | 16,65 | 16,05 | 16,65 | 4,39% | 1.744,00 |
| 24.06.2024 | 15,60 | 16,20 | 15,60 | 15,95 | 1,92% | 3.436,00 |
| 21.06.2024 | 15,90 | 15,90 | 15,50 | 15,65 | -1,57% | 5.056,00 |
| 20.06.2024 | 15,40 | 15,95 | 15,35 | 15,90 | 2,91% | 3.769,00 |
| 19.06.2024 | 15,45 | 15,55 | 15,15 | 15,45 | 0,00% | 1.583,00 |
| 18.06.2024 | 15,45 | 15,50 | 15,20 | 15,45 | -0,32% | 3.791,00 |