16,150€
Echtzeit-Aktienkurs Nabaltec AG
Bid:
Ask:
Aktienkurse zur Nabaltec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 14,35 | 14,50 | 14,15 | 14,15 | -3,08% | 20,00 |
| 03.03.2025 | 14,55 | 14,60 | 14,25 | 14,60 | 0,00% | - |
| 28.02.2025 | 14,30 | 14,60 | 14,30 | 14,60 | 0,69% | 30,00 |
| 27.02.2025 | 14,10 | 14,50 | 14,10 | 14,50 | 1,75% | - |
| 26.02.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 0,35% | 10,00 |
| 25.02.2025 | 14,30 | 14,30 | 14,00 | 14,20 | -0,70% | 5,00 |
| 24.02.2025 | 14,20 | 14,40 | 14,20 | 14,30 | 0,00% | 240,00 |
| 21.02.2025 | 14,15 | 14,45 | 14,15 | 14,30 | -1,04% | - |
| 20.02.2025 | 14,45 | 14,45 | 14,45 | 14,45 | 0,35% | - |
| 19.02.2025 | 14,60 | 14,60 | 14,40 | 14,40 | -2,37% | - |
| 18.02.2025 | 14,60 | 14,75 | 14,60 | 14,75 | 1,03% | - |
| 17.02.2025 | 14,05 | 14,60 | 14,05 | 14,60 | 2,10% | - |
| 14.02.2025 | 14,35 | 14,35 | 14,30 | 14,30 | -1,38% | - |
| 13.02.2025 | 14,35 | 14,50 | 14,30 | 14,50 | 0,35% | 70,00 |
| 12.02.2025 | 14,55 | 14,55 | 14,45 | 14,45 | -1,03% | - |
| 11.02.2025 | 14,35 | 14,60 | 14,35 | 14,60 | 1,74% | - |
| 10.02.2025 | 14,20 | 14,35 | 14,20 | 14,35 | 0,70% | - |
| 07.02.2025 | 14,05 | 14,25 | 14,05 | 14,25 | 0,35% | 200,00 |
| 06.02.2025 | 14,00 | 14,20 | 14,00 | 14,20 | 0,71% | - |
| 05.02.2025 | 14,15 | 14,15 | 14,10 | 14,10 | -0,35% | 40,00 |
| 04.02.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 0,00% | - |
| 03.02.2025 | 14,10 | 14,15 | 14,05 | 14,15 | -0,35% | 10,00 |
| 31.01.2025 | 14,15 | 14,20 | 14,15 | 14,20 | 0,35% | 110,00 |
| 30.01.2025 | 14,00 | 14,25 | 14,00 | 14,15 | 1,07% | 2,00 |
| 29.01.2025 | 13,95 | 14,15 | 13,95 | 14,00 | -1,06% | - |
| 28.01.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 1,43% | - |
| 27.01.2025 | 14,20 | 14,20 | 13,95 | 13,95 | -1,41% | 5,00 |
| 24.01.2025 | 14,00 | 14,30 | 14,00 | 14,15 | 0,35% | 75,00 |
| 23.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 22.01.2025 | 14,10 | 14,20 | 14,00 | 14,00 | -2,10% | 67,00 |
| 21.01.2025 | 13,85 | 14,30 | 13,85 | 14,30 | 1,78% | 14,00 |
| 20.01.2025 | 14,00 | 14,05 | 14,00 | 14,05 | 1,44% | - |
| 17.01.2025 | 14,00 | 14,00 | 13,85 | 13,85 | -0,72% | - |
| 16.01.2025 | 14,40 | 14,40 | 13,85 | 13,95 | -1,06% | - |
| 15.01.2025 | 14,05 | 14,10 | 14,05 | 14,10 | -0,35% | - |