14,200€
-2,07%
Echtzeit-Aktienkurs Nabaltec AG
Bid:
Ask:
Aktienkurse zur Nabaltec AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.07.2025 | 14,05 | 14,35 | 14,05 | 14,35 | -1,03% | - |
24.07.2025 | 14,15 | 14,80 | 14,15 | 14,50 | -0,68% | 483,00 |
23.07.2025 | 14,35 | 14,60 | 14,35 | 14,60 | 1,39% | - |
22.07.2025 | 14,15 | 14,60 | 14,15 | 14,40 | -1,37% | 1.150,00 |
21.07.2025 | 14,35 | 14,60 | 14,35 | 14,60 | 1,39% | - |
18.07.2025 | 14,30 | 14,50 | 14,30 | 14,40 | 1,05% | 200,00 |
17.07.2025 | 14,75 | 14,75 | 14,25 | 14,25 | -3,39% | 341,00 |
16.07.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 0,00% | - |
15.07.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 0,00% | - |
14.07.2025 | 14,75 | 14,90 | 14,75 | 14,75 | 0,00% | 400,00 |
11.07.2025 | 14,75 | 14,80 | 14,75 | 14,75 | -0,34% | - |
10.07.2025 | 15,15 | 15,15 | 14,80 | 14,80 | 0,00% | - |
09.07.2025 | 14,60 | 14,80 | 14,55 | 14,80 | 2,07% | - |
08.07.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -0,68% | - |
07.07.2025 | 14,80 | 14,80 | 14,60 | 14,60 | -1,35% | 200,00 |
04.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
03.07.2025 | 14,75 | 14,80 | 14,75 | 14,80 | -0,34% | - |
02.07.2025 | 14,85 | 15,05 | 14,85 | 14,85 | -0,34% | 60,00 |
01.07.2025 | 14,90 | 15,10 | 14,90 | 14,90 | 0,34% | 130,00 |
30.06.2025 | 15,10 | 15,10 | 14,85 | 14,85 | -2,30% | 362,00 |
27.06.2025 | 14,90 | 15,20 | 14,90 | 15,20 | 1,00% | 250,00 |
26.06.2025 | 14,75 | 15,05 | 14,75 | 15,05 | -0,99% | - |
25.06.2025 | 14,60 | 15,20 | 14,60 | 15,20 | 0,33% | 472,00 |
24.06.2025 | 15,00 | 15,15 | 15,00 | 15,15 | 1,00% | - |
23.06.2025 | 14,55 | 15,20 | 14,55 | 15,00 | 2,74% | 872,00 |
20.06.2025 | 14,95 | 15,00 | 14,60 | 14,60 | -2,67% | 165,00 |
19.06.2025 | 14,80 | 15,10 | 14,80 | 15,00 | 0,67% | 150,00 |
18.06.2025 | 15,50 | 15,50 | 14,90 | 14,90 | -3,56% | 70,00 |
17.06.2025 | 14,80 | 15,45 | 14,80 | 15,45 | 0,98% | - |
16.06.2025 | 15,75 | 15,75 | 15,30 | 15,30 | -0,33% | 70,00 |
13.06.2025 | 15,10 | 15,35 | 15,10 | 15,35 | 0,00% | - |
12.06.2025 | 15,60 | 15,60 | 15,35 | 15,35 | -1,29% | 150,00 |
11.06.2025 | 15,60 | 15,60 | 15,55 | 15,55 | 0,00% | - |
10.06.2025 | 15,70 | 15,70 | 15,55 | 15,55 | 0,32% | - |
09.06.2025 | 16,05 | 16,05 | 15,50 | 15,50 | -3,43% | 9,00 |
06.06.2025 | 16,00 | 16,10 | 16,00 | 16,05 | -0,62% | - |
05.06.2025 | 15,75 | 16,15 | 15,75 | 16,15 | 1,57% | - |
04.06.2025 | 15,65 | 15,90 | 15,60 | 15,90 | 1,60% | 95,00 |
03.06.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -1,57% | - |
02.06.2025 | 15,65 | 15,90 | 15,65 | 15,90 | 1,60% | - |
30.05.2025 | 15,20 | 15,65 | 15,20 | 15,65 | 0,32% | - |
29.05.2025 | 15,65 | 15,65 | 15,60 | 15,60 | -0,95% | - |
28.05.2025 | 15,80 | 15,95 | 15,75 | 15,75 | -0,94% | 30,00 |
27.05.2025 | 15,75 | 15,95 | 15,75 | 15,90 | 1,60% | 290,00 |
26.05.2025 | 14,90 | 15,65 | 14,90 | 15,65 | 6,46% | 910,00 |
23.05.2025 | 15,45 | 15,60 | 14,70 | 14,70 | -4,85% | 170,00 |
22.05.2025 | 15,50 | 15,50 | 15,45 | 15,45 | -0,32% | 32,00 |
21.05.2025 | 15,50 | 15,55 | 15,45 | 15,50 | 0,00% | 60,00 |
20.05.2025 | 15,60 | 15,75 | 15,50 | 15,50 | -1,59% | 1.126,00 |
19.05.2025 | 15,95 | 16,05 | 15,75 | 15,75 | -0,94% | 2.480,00 |
16.05.2025 | 16,00 | 16,00 | 15,90 | 15,90 | -0,62% | 275,00 |
15.05.2025 | 15,85 | 16,20 | 15,75 | 16,00 | 0,95% | 380,00 |
14.05.2025 | 15,60 | 15,95 | 15,60 | 15,85 | 3,26% | 1.111,00 |
13.05.2025 | 15,35 | 15,35 | 15,25 | 15,35 | -0,32% | - |
12.05.2025 | 15,35 | 15,40 | 15,25 | 15,40 | -0,32% | - |
09.05.2025 | 15,30 | 15,45 | 15,20 | 15,45 | 0,98% | - |
08.05.2025 | 15,00 | 15,30 | 15,00 | 15,30 | 1,66% | - |
07.05.2025 | 15,35 | 15,40 | 15,05 | 15,05 | -1,31% | 400,00 |
06.05.2025 | 15,00 | 15,25 | 15,00 | 15,25 | -0,33% | - |
05.05.2025 | 15,65 | 15,65 | 15,30 | 15,30 | -1,61% | - |
02.05.2025 | 15,35 | 15,55 | 15,35 | 15,55 | 1,97% | - |
30.04.2025 | 15,65 | 15,65 | 15,25 | 15,25 | -1,61% | - |
29.04.2025 | 15,35 | 15,70 | 15,35 | 15,50 | 0,65% | 398,00 |
28.04.2025 | 15,40 | 15,40 | 15,30 | 15,40 | 0,33% | - |
25.04.2025 | 15,20 | 15,45 | 15,20 | 15,35 | 0,99% | - |
24.04.2025 | 14,45 | 15,20 | 14,45 | 15,20 | 1,33% | - |
23.04.2025 | 15,05 | 15,10 | 15,00 | 15,00 | 0,67% | - |
22.04.2025 | 14,45 | 14,95 | 14,45 | 14,90 | 0,00% | - |
17.04.2025 | 14,50 | 14,90 | 14,50 | 14,90 | 1,02% | - |
16.04.2025 | 14,80 | 14,95 | 14,75 | 14,75 | -1,34% | - |
15.04.2025 | 14,20 | 14,95 | 14,20 | 14,95 | 5,28% | - |
14.04.2025 | 13,90 | 14,20 | 13,80 | 14,20 | 3,27% | - |
11.04.2025 | 14,10 | 14,10 | 13,75 | 13,75 | -2,48% | - |
10.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 3,68% | - |
09.04.2025 | 13,85 | 13,85 | 13,55 | 13,60 | -3,89% | - |
08.04.2025 | 14,20 | 14,50 | 13,75 | 14,15 | -1,05% | 200,00 |
07.04.2025 | 14,00 | 14,30 | 13,20 | 14,30 | -1,38% | 2.496,00 |
04.04.2025 | 14,85 | 14,85 | 14,50 | 14,50 | -2,36% | 350,00 |
03.04.2025 | 14,95 | 15,15 | 14,85 | 14,85 | -2,62% | - |
02.04.2025 | 15,60 | 15,65 | 15,25 | 15,25 | -2,24% | - |
01.04.2025 | 14,80 | 15,60 | 14,80 | 15,60 | 1,63% | 600,00 |
31.03.2025 | 15,05 | 15,35 | 15,05 | 15,35 | -1,29% | 140,00 |
28.03.2025 | 15,70 | 15,70 | 15,55 | 15,55 | 0,32% | - |
27.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,32% | - |
26.03.2025 | 15,50 | 15,55 | 15,50 | 15,55 | 0,32% | - |
25.03.2025 | 15,70 | 15,70 | 15,50 | 15,50 | -0,64% | - |
24.03.2025 | 15,65 | 15,65 | 15,55 | 15,60 | 0,32% | 160,00 |
21.03.2025 | 16,05 | 16,05 | 15,30 | 15,55 | -1,89% | 100,00 |
20.03.2025 | 15,70 | 16,00 | 15,70 | 15,85 | -0,63% | - |
19.03.2025 | 16,75 | 17,65 | 15,95 | 15,95 | -3,63% | 216,00 |
18.03.2025 | 15,35 | 16,55 | 15,35 | 16,55 | 4,75% | - |
17.03.2025 | 14,30 | 15,80 | 14,30 | 15,80 | 10,10% | 130,00 |
14.03.2025 | 14,25 | 14,35 | 14,25 | 14,35 | 1,06% | - |
13.03.2025 | 13,95 | 14,20 | 13,95 | 14,20 | 1,07% | - |
12.03.2025 | 14,05 | 14,05 | 13,95 | 14,05 | -2,77% | - |
11.03.2025 | 14,75 | 14,75 | 13,95 | 14,45 | -2,03% | 200,00 |
10.03.2025 | 15,25 | 15,35 | 14,75 | 14,75 | -4,22% | - |
07.03.2025 | 15,15 | 15,40 | 15,10 | 15,40 | 0,98% | - |
06.03.2025 | 14,40 | 15,50 | 14,40 | 15,25 | 5,17% | 46,00 |
05.03.2025 | 14,35 | 14,50 | 14,00 | 14,50 | 2,47% | 5,00 |