51,300€
4,27%
Echtzeit-Aktienkurs Nürnberger Beteiligungs-AG
Bid:
Ask:
Aktienkurse zur Nürnberger Beteiligungs-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 49,30 | 49,30 | 49,30 | 49,30 | 0,20% | - |
| 15.05.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 5,58% | - |
| 14.05.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 4,48% | - |
| 13.05.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,68% | - |
| 12.05.2025 | 44,30 | 44,30 | 44,30 | 44,30 | 3,02% | - |
| 09.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -3,15% | - |
| 08.05.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -1,11% | - |
| 07.05.2025 | 43,40 | 44,90 | 43,40 | 44,90 | 4,91% | 85,00 |
| 06.05.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
| 05.05.2025 | 41,70 | 42,20 | 41,70 | 42,20 | -2,99% | - |
| 02.05.2025 | 43,50 | 43,50 | 43,50 | 43,50 | -2,90% | - |
| 30.04.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,67% | - |
| 29.04.2025 | 45,10 | 45,10 | 45,10 | 45,10 | -1,96% | - |
| 28.04.2025 | 46,10 | 46,10 | 46,00 | 46,00 | -0,22% | 50,00 |
| 25.04.2025 | 46,10 | 46,10 | 46,10 | 46,10 | -1,91% | - |
| 24.04.2025 | 44,70 | 47,00 | 44,70 | 47,00 | 8,05% | 30,00 |
| 23.04.2025 | 43,50 | 43,50 | 43,50 | 43,50 | -6,25% | - |
| 22.04.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 10,21% | - |
| 17.04.2025 | 42,10 | 42,10 | 42,10 | 42,10 | 4,99% | - |
| 16.04.2025 | 40,10 | 40,10 | 40,10 | 40,10 | 0,00% | - |
| 15.04.2025 | 40,80 | 40,80 | 40,10 | 40,10 | -0,25% | - |
| 14.04.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 11.04.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 10.04.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -2,14% | - |
| 09.04.2025 | 41,80 | 42,10 | 41,00 | 42,10 | 0,72% | - |
| 08.04.2025 | 41,80 | 41,80 | 41,10 | 41,80 | 3,72% | - |
| 07.04.2025 | 40,20 | 40,30 | 40,20 | 40,30 | -5,40% | - |
| 04.04.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | - |
| 03.04.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 02.04.2025 | 43,00 | 43,40 | 43,00 | 43,40 | 0,46% | - |
| 01.04.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -4,00% | - |
| 31.03.2025 | 45,20 | 45,20 | 44,00 | 45,00 | 0,90% | 20,00 |
| 28.03.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -1,76% | - |
| 27.03.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 4,13% | - |
| 26.03.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 25.03.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 24.03.2025 | 44,40 | 44,40 | 44,00 | 44,00 | 0,46% | 175,00 |
| 21.03.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 20.03.2025 | 43,60 | 43,80 | 43,60 | 43,80 | 0,00% | - |
| 19.03.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -2,23% | - |
| 18.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
| 17.03.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 14.03.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 13.03.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -3,11% | - |
| 12.03.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 11.03.2025 | 45,60 | 45,60 | 44,60 | 44,60 | 1,36% | - |
| 10.03.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 2,33% | - |
| 07.03.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -4,02% | 48,00 |
| 06.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 05.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -3,03% | - |
| 04.03.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -1,28% | - |
| 03.03.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 28.02.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | - |
| 27.02.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 26.02.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 25.02.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | - |
| 24.02.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
| 21.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 20.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 19.02.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | 39,00 |
| 18.02.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,64% | - |
| 17.02.2025 | 48,20 | 48,80 | 48,20 | 48,80 | 2,52% | 20,00 |
| 14.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,83% | - |
| 13.02.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 1,27% | - |
| 12.02.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
| 11.02.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -2,06% | - |
| 10.02.2025 | 48,00 | 48,60 | 48,00 | 48,60 | 2,53% | 10,00 |
| 07.02.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 2,16% | - |
| 06.02.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | - |
| 05.02.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 04.02.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 2,64% | - |
| 03.02.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -5,81% | - |
| 31.01.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,63% | - |
| 30.01.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 3,81% | - |
| 29.01.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 2,16% | - |
| 28.01.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -2,12% | - |
| 27.01.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 1,72% | - |
| 24.01.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 23.01.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 2,62% | - |
| 22.01.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 21.01.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 20.01.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 17.01.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 16.01.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 15.01.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -1,72% | - |
| 14.01.2025 | 45,00 | 46,60 | 45,00 | 46,60 | 0,00% | 695,00 |
| 13.01.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | 105,00 |
| 10.01.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 09.01.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 08.01.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 07.01.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
| 06.01.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 03.01.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | 1,00 |
| 02.01.2025 | 45,60 | 47,00 | 45,60 | 47,00 | 1,29% | 18,00 |
| 30.12.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -6,83% | 20,00 |
| 27.12.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 2,89% | 40,00 |
| 23.12.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | 20,00 |
| 20.12.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -1,22% | - |
| 19.12.2024 | 48,40 | 49,00 | 48,40 | 49,00 | 1,24% | - |
| 18.12.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -1,22% | - |