119,750€
0,63%
Echtzeit-Aktienkurs Nürnberger Beteiligungs-AG
Bid:
Ask:
Aktienkurse zur Nürnberger Beteiligungs-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 119,50 | 120,00 | 119,50 | 120,00 | 0,84% | 27,00 |
| 23.10.2025 | 119,00 | 119,00 | 119,00 | 119,00 | 0,00% | - |
| 22.10.2025 | 118,00 | 119,00 | 118,00 | 119,00 | 0,85% | 1.000,00 |
| 21.10.2025 | 118,00 | 118,00 | 118,00 | 118,00 | -0,42% | - |
| 20.10.2025 | 118,00 | 118,50 | 117,50 | 118,50 | 0,85% | 852,00 |
| 17.10.2025 | 117,00 | 118,50 | 117,00 | 117,50 | 12,44% | 762,00 |
| 16.10.2025 | 103,00 | 104,50 | 103,00 | 104,50 | 8,63% | 40,00 |
| 15.10.2025 | 104,50 | 104,50 | 96,20 | 96,20 | -7,50% | 25,00 |
| 14.10.2025 | 103,50 | 104,50 | 103,00 | 104,00 | 1,46% | 363,00 |
| 13.10.2025 | 82,40 | 104,00 | 82,40 | 102,50 | 35,94% | 300,00 |
| 10.10.2025 | 70,00 | 75,40 | 70,00 | 75,40 | 11,87% | 293,00 |
| 09.10.2025 | 67,40 | 67,40 | 67,40 | 67,40 | 3,06% | 250,00 |
| 08.10.2025 | 65,40 | 65,40 | 65,40 | 65,40 | 0,62% | - |
| 07.10.2025 | 65,20 | 65,20 | 65,00 | 65,00 | -0,31% | 500,00 |
| 06.10.2025 | 65,20 | 65,20 | 65,20 | 65,20 | 0,00% | - |
| 03.10.2025 | 65,20 | 65,20 | 65,20 | 65,20 | 0,00% | - |
| 02.10.2025 | 65,20 | 65,20 | 65,20 | 65,20 | 1,24% | - |
| 01.10.2025 | 64,40 | 64,40 | 64,40 | 64,40 | -1,23% | - |
| 30.09.2025 | 65,20 | 65,20 | 65,20 | 65,20 | -0,61% | - |
| 29.09.2025 | 65,60 | 65,60 | 65,60 | 65,60 | 1,23% | - |
| 26.09.2025 | 64,80 | 64,80 | 64,80 | 64,80 | 2,21% | - |
| 25.09.2025 | 63,40 | 63,40 | 63,40 | 63,40 | -0,94% | - |
| 24.09.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 0,00% | - |
| 23.09.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 0,63% | - |
| 22.09.2025 | 63,60 | 63,60 | 63,60 | 63,60 | -0,93% | - |
| 19.09.2025 | 64,20 | 64,20 | 64,20 | 64,20 | 0,63% | - |
| 18.09.2025 | 63,80 | 63,80 | 63,80 | 63,80 | -0,31% | - |
| 17.09.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 0,63% | - |
| 16.09.2025 | 63,60 | 63,60 | 63,60 | 63,60 | -0,62% | - |
| 15.09.2025 | 63,40 | 64,00 | 63,40 | 64,00 | 0,00% | - |
| 12.09.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 2,56% | - |
| 10.09.2025 | 62,40 | 62,40 | 62,40 | 62,40 | 0,00% | - |
| 05.09.2025 | 62,40 | 62,40 | 62,40 | 62,40 | -0,32% | - |
| 04.09.2025 | 62,40 | 62,60 | 62,40 | 62,60 | 0,97% | 12,00 |
| 03.09.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,32% | - |
| 02.09.2025 | 61,80 | 61,80 | 61,80 | 61,80 | -2,52% | - |
| 01.09.2025 | 63,40 | 63,40 | 63,40 | 63,40 | -0,63% | 38,00 |
| 29.08.2025 | 63,80 | 63,80 | 63,80 | 63,80 | -0,62% | - |
| 28.08.2025 | 65,20 | 65,20 | 64,20 | 64,20 | 0,00% | 70,00 |
| 27.08.2025 | 64,20 | 64,20 | 64,20 | 64,20 | -3,31% | - |
| 26.08.2025 | 64,60 | 66,40 | 64,60 | 66,40 | 2,15% | 30,00 |
| 25.08.2025 | 63,60 | 65,00 | 63,60 | 65,00 | 2,20% | 32,00 |
| 22.08.2025 | 63,60 | 63,60 | 63,60 | 63,60 | 0,95% | - |
| 21.08.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -1,56% | - |
| 20.08.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 2,56% | - |
| 19.08.2025 | 64,60 | 64,60 | 62,40 | 62,40 | -3,70% | 125,00 |
| 18.08.2025 | 64,80 | 64,80 | 64,80 | 64,80 | -0,61% | - |
| 15.08.2025 | 65,20 | 65,20 | 65,20 | 65,20 | 0,31% | - |
| 14.08.2025 | 62,20 | 65,00 | 62,20 | 65,00 | 3,17% | 2.000,00 |
| 13.08.2025 | 62,00 | 63,00 | 62,00 | 63,00 | 2,61% | 300,00 |
| 12.08.2025 | 61,00 | 61,80 | 61,00 | 61,40 | 4,42% | 206,00 |
| 11.08.2025 | 58,80 | 58,80 | 58,80 | 58,80 | -2,33% | - |
| 08.08.2025 | 60,00 | 60,20 | 59,00 | 60,20 | 15,77% | 373,00 |
| 07.08.2025 | 51,00 | 52,00 | 51,00 | 52,00 | 0,00% | 850,00 |
| 06.08.2025 | 50,60 | 52,00 | 50,60 | 52,00 | 0,78% | 150,00 |
| 05.08.2025 | 50,80 | 51,60 | 50,80 | 51,60 | 1,57% | 275,00 |
| 04.08.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -0,39% | - |
| 01.08.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 1,59% | 95,00 |
| 31.07.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -0,40% | - |
| 30.07.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 1,00% | - |
| 29.07.2025 | 49,90 | 49,90 | 49,90 | 49,90 | -0,99% | - |
| 28.07.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 0,00% | 50,00 |
| 25.07.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 0,80% | - |
| 24.07.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,20% | - |
| 23.07.2025 | 49,90 | 49,90 | 49,90 | 49,90 | -0,99% | - |
| 22.07.2025 | 50,40 | 50,40 | 50,40 | 50,40 | -1,95% | - |
| 21.07.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 2,39% | - |
| 18.07.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 0,60% | - |
| 17.07.2025 | 50,40 | 50,40 | 49,90 | 49,90 | -0,60% | 129,00 |
| 16.07.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -1,95% | - |
| 15.07.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -1,16% | - |
| 14.07.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -1,52% | - |
| 11.07.2025 | 52,60 | 52,60 | 52,60 | 52,60 | 2,73% | - |
| 10.07.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 2,61% | - |
| 09.07.2025 | 49,90 | 49,90 | 49,90 | 49,90 | 0,00% | - |
| 08.07.2025 | 49,90 | 49,90 | 49,90 | 49,90 | -0,99% | 150,00 |
| 07.07.2025 | 50,40 | 50,40 | 50,40 | 50,40 | -1,18% | - |
| 04.07.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 1,19% | - |
| 03.07.2025 | 49,90 | 50,40 | 49,90 | 50,40 | -1,18% | - |
| 02.07.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 1,59% | - |
| 01.07.2025 | 50,00 | 51,00 | 50,00 | 50,20 | -3,09% | 250,00 |
| 30.06.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 5,93% | - |
| 27.06.2025 | 48,90 | 48,90 | 48,90 | 48,90 | -0,41% | - |
| 26.06.2025 | 49,10 | 49,10 | 49,10 | 49,10 | 0,41% | - |
| 25.06.2025 | 48,90 | 48,90 | 48,90 | 48,90 | -1,01% | - |
| 24.06.2025 | 49,10 | 49,40 | 48,00 | 49,40 | -1,59% | 120,00 |
| 23.06.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 0,00% | - |
| 20.06.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 3,29% | - |
| 19.06.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -5,08% | - |
| 18.06.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 0,39% | - |
| 17.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,39% | - |
| 16.06.2025 | 50,80 | 50,80 | 50,80 | 50,80 | -0,39% | - |
| 13.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,78% | - |
| 12.06.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 0,00% | - |
| 11.06.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 0,39% | - |
| 10.06.2025 | 51,40 | 51,40 | 51,20 | 51,20 | -1,92% | - |
| 09.06.2025 | 52,20 | 52,20 | 52,20 | 52,20 | 0,77% | - |
| 06.06.2025 | 51,80 | 51,80 | 51,80 | 51,80 | 0,39% | - |
| 05.06.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -0,77% | - |
| 04.06.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |