11,275€
-0,22%
Echtzeit-Aktienkurs Nabaltec AG
Bid:
Ask:
Aktienkurse zur Nabaltec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 12,15 | 12,35 | 11,30 | 11,30 | -8,13% | 640,00 |
| 04.03.2026 | 12,30 | 12,30 | 12,05 | 12,30 | 1,23% | 300,00 |
| 03.03.2026 | 12,40 | 12,75 | 12,00 | 12,15 | -2,80% | 40,00 |
| 02.03.2026 | 12,45 | 12,60 | 12,45 | 12,50 | 0,00% | - |
| 27.02.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 26.02.2026 | 12,65 | 12,65 | 12,60 | 12,60 | -0,40% | 440,00 |
| 25.02.2026 | 12,10 | 12,80 | 12,10 | 12,65 | 4,55% | 250,00 |
| 24.02.2026 | 12,05 | 12,15 | 12,05 | 12,10 | 0,00% | 656,00 |
| 23.02.2026 | 12,15 | 12,15 | 12,10 | 12,10 | -0,41% | 55,00 |
| 20.02.2026 | 12,15 | 12,15 | 12,15 | 12,15 | 0,00% | - |
| 19.02.2026 | 12,20 | 12,45 | 12,15 | 12,15 | -1,22% | 420,00 |
| 18.02.2026 | 12,20 | 12,40 | 12,20 | 12,30 | -0,40% | 33,00 |
| 17.02.2026 | 12,20 | 12,35 | 12,15 | 12,35 | 0,82% | - |
| 16.02.2026 | 12,40 | 12,45 | 12,25 | 12,25 | -0,41% | 379,00 |
| 13.02.2026 | 12,25 | 12,35 | 12,25 | 12,30 | -0,40% | 200,00 |
| 12.02.2026 | 12,00 | 12,35 | 12,00 | 12,35 | 0,82% | - |
| 11.02.2026 | 12,70 | 12,70 | 12,25 | 12,25 | -3,54% | 100,00 |
| 10.02.2026 | 11,90 | 12,70 | 11,90 | 12,70 | 5,83% | 500,00 |
| 09.02.2026 | 11,90 | 12,10 | 11,90 | 12,00 | 0,84% | 170,00 |
| 06.02.2026 | 11,55 | 11,90 | 11,55 | 11,90 | 1,28% | - |
| 05.02.2026 | 11,90 | 11,90 | 11,65 | 11,75 | -1,67% | 260,00 |
| 04.02.2026 | 11,65 | 11,95 | 11,50 | 11,95 | 1,70% | - |
| 03.02.2026 | 11,90 | 12,00 | 11,75 | 11,75 | -2,08% | 260,00 |
| 02.02.2026 | 11,90 | 12,05 | 11,90 | 12,00 | -0,41% | - |
| 30.01.2026 | 12,05 | 12,05 | 12,05 | 12,05 | 0,42% | - |
| 29.01.2026 | 12,10 | 12,10 | 12,00 | 12,00 | -0,83% | - |
| 28.01.2026 | 12,20 | 12,20 | 12,10 | 12,10 | -1,63% | - |
| 27.01.2026 | 12,35 | 12,35 | 12,30 | 12,30 | 0,41% | - |
| 26.01.2026 | 12,00 | 12,35 | 12,00 | 12,25 | 0,00% | 750,00 |
| 23.01.2026 | 12,50 | 12,50 | 12,20 | 12,25 | 0,00% | - |
| 22.01.2026 | 12,25 | 12,25 | 12,15 | 12,25 | 0,41% | - |
| 21.01.2026 | 12,15 | 12,20 | 12,15 | 12,20 | 0,83% | - |
| 20.01.2026 | 12,20 | 12,20 | 12,10 | 12,10 | -1,22% | - |
| 19.01.2026 | 12,85 | 12,85 | 12,25 | 12,25 | -2,39% | 289,00 |
| 16.01.2026 | 12,65 | 12,80 | 12,55 | 12,55 | -2,71% | - |
| 15.01.2026 | 12,70 | 12,90 | 12,60 | 12,90 | 2,79% | 720,00 |
| 14.01.2026 | 12,75 | 12,85 | 12,55 | 12,55 | -1,18% | 200,00 |
| 13.01.2026 | 12,65 | 12,70 | 12,65 | 12,70 | -0,39% | - |
| 12.01.2026 | 12,75 | 12,90 | 12,65 | 12,75 | 1,19% | 484,00 |
| 09.01.2026 | 12,50 | 12,60 | 12,30 | 12,60 | -0,40% | 3.000,00 |
| 08.01.2026 | 12,65 | 12,80 | 12,65 | 12,65 | -1,17% | - |
| 07.01.2026 | 12,65 | 12,80 | 12,65 | 12,80 | 0,39% | - |
| 06.01.2026 | 12,85 | 12,95 | 12,75 | 12,75 | -1,54% | - |
| 05.01.2026 | 12,55 | 12,95 | 12,55 | 12,95 | 4,02% | - |
| 02.01.2026 | 12,15 | 12,65 | 12,15 | 12,45 | 4,18% | 1.500,00 |
| 30.12.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 0,00% | - |
| 29.12.2025 | 12,05 | 12,05 | 11,95 | 11,95 | -0,83% | - |
| 23.12.2025 | 12,10 | 12,10 | 12,05 | 12,05 | -0,41% | 51,00 |
| 22.12.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 0,83% | - |
| 19.12.2025 | 12,05 | 12,05 | 12,00 | 12,00 | 0,00% | - |
| 18.12.2025 | 12,15 | 12,15 | 12,00 | 12,00 | -1,23% | 1.500,00 |
| 17.12.2025 | 12,20 | 12,25 | 12,15 | 12,15 | -0,82% | - |
| 16.12.2025 | 12,15 | 12,25 | 12,15 | 12,25 | 0,00% | - |
| 15.12.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 0,00% | - |
| 12.12.2025 | 12,25 | 12,25 | 12,20 | 12,25 | 0,41% | - |
| 11.12.2025 | 12,15 | 12,20 | 12,15 | 12,20 | 0,00% | - |
| 10.12.2025 | 12,25 | 12,25 | 12,20 | 12,20 | -0,41% | - |
| 09.12.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 0,00% | - |
| 08.12.2025 | 12,25 | 12,30 | 12,25 | 12,25 | 0,41% | - |
| 05.12.2025 | 12,30 | 12,40 | 12,20 | 12,20 | -0,41% | - |
| 04.12.2025 | 12,70 | 12,70 | 12,25 | 12,25 | -2,78% | 1,00 |
| 03.12.2025 | 12,95 | 12,95 | 12,60 | 12,60 | -0,40% | 1.473,00 |
| 02.12.2025 | 12,80 | 12,95 | 12,65 | 12,65 | -0,39% | 500,00 |
| 01.12.2025 | 13,00 | 13,20 | 12,70 | 12,70 | 2,83% | 3.615,00 |
| 28.11.2025 | 12,45 | 12,50 | 12,35 | 12,35 | -0,40% | 39,00 |
| 27.11.2025 | 12,40 | 12,40 | 12,35 | 12,40 | 0,40% | - |
| 26.11.2025 | 12,30 | 12,35 | 12,30 | 12,35 | 0,41% | - |
| 25.11.2025 | 12,40 | 12,40 | 12,30 | 12,30 | -0,81% | - |
| 24.11.2025 | 12,25 | 12,40 | 12,25 | 12,40 | 0,40% | - |
| 21.11.2025 | 12,40 | 12,50 | 12,35 | 12,35 | -3,14% | - |
| 20.11.2025 | 12,45 | 12,75 | 12,30 | 12,75 | 2,82% | - |
| 19.11.2025 | 12,65 | 12,70 | 12,40 | 12,40 | -2,75% | 436,00 |
| 18.11.2025 | 12,65 | 12,80 | 12,65 | 12,75 | -0,39% | - |
| 17.11.2025 | 12,90 | 12,95 | 12,80 | 12,80 | -0,78% | - |
| 14.11.2025 | 13,05 | 13,05 | 12,90 | 12,90 | -1,15% | - |
| 13.11.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | - |
| 12.11.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,38% | - |
| 11.11.2025 | 13,05 | 13,10 | 13,00 | 13,00 | -1,14% | - |
| 10.11.2025 | 13,05 | 13,15 | 13,05 | 13,15 | 0,38% | - |
| 07.11.2025 | 12,75 | 13,10 | 12,75 | 13,10 | 0,38% | - |
| 06.11.2025 | 12,90 | 13,05 | 12,90 | 13,05 | 0,38% | - |
| 05.11.2025 | 13,30 | 13,30 | 12,85 | 13,00 | -1,14% | - |
| 04.11.2025 | 12,85 | 13,20 | 12,85 | 13,15 | 1,54% | 5.000,00 |
| 03.11.2025 | 12,85 | 12,95 | 12,85 | 12,95 | 0,39% | - |
| 31.10.2025 | 12,85 | 13,00 | 12,85 | 12,90 | -0,39% | 6,00 |
| 30.10.2025 | 12,85 | 12,95 | 12,85 | 12,95 | 0,78% | - |
| 29.10.2025 | 12,85 | 12,90 | 12,85 | 12,85 | 0,00% | - |
| 28.10.2025 | 12,95 | 12,95 | 12,85 | 12,85 | -1,15% | - |
| 27.10.2025 | 13,05 | 13,05 | 13,00 | 13,00 | -1,52% | 500,00 |
| 24.10.2025 | 13,15 | 13,20 | 13,15 | 13,20 | 0,76% | - |
| 23.10.2025 | 13,15 | 13,20 | 13,10 | 13,10 | -0,76% | - |
| 22.10.2025 | 13,45 | 13,45 | 13,20 | 13,20 | -3,30% | - |
| 21.10.2025 | 13,40 | 13,65 | 13,35 | 13,65 | 1,49% | - |
| 20.10.2025 | 13,15 | 13,45 | 13,15 | 13,45 | 2,28% | 50,00 |
| 17.10.2025 | 13,20 | 13,40 | 13,15 | 13,15 | -1,50% | - |
| 16.10.2025 | 13,85 | 13,85 | 13,35 | 13,35 | -3,96% | 200,00 |
| 15.10.2025 | 14,05 | 14,15 | 13,90 | 13,90 | -1,77% | - |
| 14.10.2025 | 13,85 | 14,15 | 13,85 | 14,15 | 1,80% | - |
| 13.10.2025 | 13,75 | 13,90 | 13,75 | 13,90 | -1,77% | - |
| 10.10.2025 | 13,95 | 14,15 | 13,95 | 14,15 | -0,35% | - |