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 |