50,550€
-1,65%
Echtzeit-Aktienkurs Nürnberger Beteiligungs-AG
Bid:
Ask:
Aktienkurse zur Nürnberger Beteiligungs-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 50,80 | 52,10 | 50,20 | 50,25 | -2,24% | - |
| 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% | - |
| 03.06.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -2,62% | - |
| 02.06.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -1,48% | - |
| 30.05.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 1,50% | - |
| 29.05.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -0,74% | - |
| 28.05.2025 | 54,20 | 54,20 | 53,80 | 53,80 | 1,51% | 100,00 |
| 27.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -0,38% | - |
| 26.05.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -1,48% | - |
| 23.05.2025 | 54,60 | 54,60 | 54,00 | 54,00 | -2,17% | - |
| 22.05.2025 | 55,20 | 55,20 | 55,20 | 55,20 | -1,08% | - |
| 21.05.2025 | 55,80 | 55,80 | 55,80 | 55,80 | 4,10% | - |
| 20.05.2025 | 53,00 | 53,60 | 53,00 | 53,60 | 5,93% | 40,00 |
| 19.05.2025 | 49,00 | 50,60 | 49,00 | 50,60 | 2,64% | 66,00 |
| 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% | - |