15,200€
-1,30%
Echtzeit-Aktienkurs NABALTEC AG INH.
Bid:
Ask:
Aktienkurse zur NABALTEC AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2024 | 15,90 | 15,90 | 15,15 | 15,50 | -0,64% | 3.153,00 |
| 14.06.2024 | 15,80 | 15,80 | 15,60 | 15,60 | -1,89% | 3.034,00 |
| 13.06.2024 | 15,90 | 16,15 | 15,65 | 15,90 | -0,62% | 14.696,00 |
| 12.06.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,93% | 310,00 |
| 11.06.2024 | 16,15 | 16,15 | 16,15 | 16,15 | 0,31% | - |
| 10.06.2024 | 16,00 | 16,25 | 16,00 | 16,10 | 0,63% | 3.146,00 |
| 07.06.2024 | 16,00 | 16,20 | 16,00 | 16,00 | -1,23% | 3.922,00 |
| 06.06.2024 | 16,30 | 16,35 | 16,05 | 16,20 | 0,00% | 1.651,00 |
| 05.06.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 04.06.2024 | 16,65 | 16,65 | 16,20 | 16,20 | -1,52% | 2.852,00 |
| 03.06.2024 | 16,80 | 16,90 | 16,45 | 16,45 | -2,08% | 5.388,00 |
| 31.05.2024 | 16,85 | 16,85 | 16,40 | 16,80 | -1,47% | 8.166,00 |
| 30.05.2024 | 15,95 | 17,05 | 15,90 | 17,05 | 6,90% | 7.771,00 |
| 29.05.2024 | 15,95 | 15,95 | 15,95 | 15,95 | -0,62% | 1.609,00 |
| 28.05.2024 | 16,35 | 16,50 | 16,05 | 16,05 | -3,31% | 3.553,00 |
| 27.05.2024 | 16,00 | 16,60 | 16,00 | 16,60 | 5,06% | 647,00 |
| 24.05.2024 | 15,90 | 16,00 | 15,60 | 15,80 | 0,96% | 4.475,00 |
| 23.05.2024 | 16,75 | 16,75 | 15,40 | 15,65 | -4,57% | 13.287,00 |
| 22.05.2024 | 15,25 | 16,50 | 15,25 | 16,40 | 9,33% | 15.575,00 |
| 21.05.2024 | 15,30 | 15,30 | 15,00 | 15,00 | -2,28% | 1.700,00 |
| 20.05.2024 | 15,15 | 15,45 | 15,00 | 15,35 | 2,68% | 3.007,00 |
| 17.05.2024 | 15,20 | 15,20 | 14,95 | 14,95 | -0,66% | 3.849,00 |
| 16.05.2024 | 15,00 | 15,40 | 15,00 | 15,05 | 0,00% | 6.378,00 |
| 15.05.2024 | 15,10 | 15,15 | 14,80 | 15,05 | -0,99% | 6.158,00 |
| 14.05.2024 | 15,15 | 15,35 | 15,05 | 15,20 | 0,00% | 5.538,00 |
| 13.05.2024 | 14,95 | 15,20 | 14,90 | 15,20 | 1,67% | 2.763,00 |
| 10.05.2024 | 14,85 | 15,00 | 14,70 | 14,95 | 1,36% | 3.936,00 |
| 09.05.2024 | 14,95 | 15,00 | 14,45 | 14,75 | 0,68% | 2.993,00 |
| 08.05.2024 | 15,20 | 15,30 | 14,65 | 14,65 | -2,33% | 11.379,00 |
| 07.05.2024 | 14,40 | 15,10 | 13,75 | 15,00 | 6,38% | 12.049,00 |
| 06.05.2024 | 14,30 | 14,35 | 14,05 | 14,10 | -0,35% | 4.540,00 |
| 03.05.2024 | 14,75 | 14,85 | 13,95 | 14,15 | -5,67% | 5.776,00 |
| 02.05.2024 | 15,20 | 15,20 | 14,90 | 15,00 | 1,69% | 1.515,00 |
| 30.04.2024 | 15,35 | 15,35 | 14,75 | 14,75 | -1,67% | 4.555,00 |
| 29.04.2024 | 15,10 | 15,30 | 15,00 | 15,00 | -1,96% | 3.361,00 |
| 26.04.2024 | 14,25 | 15,30 | 14,25 | 15,30 | 7,75% | 13.847,00 |
| 25.04.2024 | 14,00 | 14,50 | 13,90 | 14,20 | 1,07% | 7.981,00 |
| 24.04.2024 | 13,95 | 14,20 | 13,60 | 14,05 | 1,08% | 3.962,00 |
| 23.04.2024 | 13,65 | 13,90 | 13,40 | 13,90 | 2,96% | 6.634,00 |
| 22.04.2024 | 13,00 | 13,70 | 12,95 | 13,50 | 5,88% | 6.593,00 |
| 19.04.2024 | 12,65 | 13,10 | 12,65 | 12,75 | 1,59% | 11.586,00 |