13,175€
1,35%
Echtzeit-Aktienkurs NABALTEC AG INH.
Bid:
Ask:
Aktienkurse zur NABALTEC AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 13,05 | 13,10 | 12,90 | 13,10 | 0,77% | - |
| 12.09.2025 | 13,20 | 13,30 | 13,00 | 13,00 | -0,38% | - |
| 10.09.2025 | 12,90 | 13,35 | 12,90 | 13,05 | -0,38% | - |
| 09.09.2025 | 12,95 | 13,10 | 12,90 | 13,10 | 1,16% | - |
| 05.09.2025 | 13,00 | 13,00 | 12,80 | 12,95 | -1,15% | 30,00 |
| 04.09.2025 | 13,10 | 13,20 | 13,10 | 13,10 | -0,38% | - |
| 03.09.2025 | 13,55 | 13,60 | 13,15 | 13,15 | -3,66% | 126,00 |
| 02.09.2025 | 13,55 | 13,65 | 13,55 | 13,65 | 0,37% | - |
| 01.09.2025 | 13,55 | 13,60 | 13,55 | 13,60 | 0,37% | - |
| 29.08.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | 10,00 |
| 28.08.2025 | 13,10 | 13,55 | 13,10 | 13,55 | 3,04% | 400,00 |
| 27.08.2025 | 13,25 | 13,30 | 13,15 | 13,15 | 1,15% | 40,00 |
| 26.08.2025 | 13,40 | 13,50 | 12,90 | 13,00 | -3,70% | 1.092,00 |
| 25.08.2025 | 13,65 | 13,70 | 13,50 | 13,50 | -1,10% | 10,00 |
| 22.08.2025 | 13,45 | 13,70 | 13,30 | 13,65 | 4,60% | - |
| 21.08.2025 | 12,60 | 13,30 | 12,60 | 13,05 | -0,76% | 1.150,00 |
| 20.08.2025 | 12,85 | 13,15 | 12,85 | 13,15 | -1,13% | - |
| 19.08.2025 | 13,15 | 13,30 | 12,45 | 13,30 | 1,53% | - |
| 18.08.2025 | 13,60 | 13,60 | 13,05 | 13,10 | -4,03% | - |
| 15.08.2025 | 13,60 | 13,75 | 13,60 | 13,65 | -0,73% | - |
| 14.08.2025 | 13,70 | 13,75 | 13,60 | 13,75 | 0,73% | - |
| 13.08.2025 | 13,80 | 13,80 | 13,65 | 13,65 | -1,80% | - |
| 12.08.2025 | 13,85 | 13,90 | 13,80 | 13,90 | 0,72% | - |
| 11.08.2025 | 13,80 | 14,05 | 13,80 | 13,80 | -1,78% | - |
| 08.08.2025 | 13,95 | 14,05 | 13,95 | 14,05 | 0,36% | - |
| 07.08.2025 | 13,80 | 14,00 | 13,80 | 14,00 | 1,82% | - |
| 06.08.2025 | 14,10 | 14,10 | 13,55 | 13,75 | -0,72% | 20,00 |
| 05.08.2025 | 13,85 | 13,85 | 13,85 | 13,85 | 0,00% | - |
| 04.08.2025 | 13,80 | 14,15 | 13,80 | 13,85 | 0,00% | 210,00 |
| 01.08.2025 | 14,10 | 14,15 | 13,85 | 13,85 | -1,77% | 150,00 |
| 31.07.2025 | 14,15 | 14,20 | 14,10 | 14,10 | -0,70% | 15,00 |
| 30.07.2025 | 14,25 | 14,25 | 14,20 | 14,20 | -0,70% | - |
| 29.07.2025 | 14,40 | 14,40 | 14,20 | 14,30 | 0,00% | 900,00 |
| 28.07.2025 | 14,40 | 14,50 | 14,30 | 14,30 | -0,35% | - |
| 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% | - |