15,200€
-0,98%
Echtzeit-Aktienkurs NABALTEC AG INH.
Bid:
Ask:
Aktienkurse zur NABALTEC AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 15,05 | 15,30 | 15,05 | 15,10 | -1,63% | - |
| 05.09.2024 | 15,25 | 15,35 | 15,25 | 15,35 | 0,66% | - |
| 04.09.2024 | 15,40 | 15,40 | 15,25 | 15,25 | -0,97% | - |
| 03.09.2024 | 15,55 | 15,55 | 15,40 | 15,40 | -0,65% | - |
| 02.09.2024 | 15,35 | 15,65 | 15,35 | 15,50 | -1,59% | - |
| 30.08.2024 | 15,50 | 15,90 | 15,50 | 15,75 | 0,32% | 300,00 |
| 29.08.2024 | 15,35 | 15,70 | 15,35 | 15,70 | -0,63% | - |
| 28.08.2024 | 15,70 | 15,80 | 15,70 | 15,80 | 0,64% | - |
| 27.08.2024 | 15,25 | 15,85 | 15,25 | 15,70 | 2,28% | - |
| 26.08.2024 | 15,25 | 15,35 | 15,25 | 15,35 | -1,60% | - |
| 23.08.2024 | 15,60 | 15,80 | 15,60 | 15,60 | -1,27% | - |
| 22.08.2024 | 14,95 | 16,15 | 14,95 | 15,80 | 5,69% | 380,00 |
| 21.08.2024 | 14,40 | 14,95 | 14,40 | 14,95 | 3,10% | 100,00 |
| 20.08.2024 | 14,05 | 14,50 | 14,05 | 14,50 | 2,47% | - |
| 19.08.2024 | 14,55 | 14,60 | 14,15 | 14,15 | -3,08% | - |
| 16.08.2024 | 14,30 | 14,75 | 14,30 | 14,60 | 0,69% | 660,00 |
| 15.08.2024 | 14,15 | 14,50 | 14,15 | 14,50 | 2,11% | - |
| 14.08.2024 | 14,30 | 14,40 | 14,20 | 14,20 | 0,35% | - |
| 13.08.2024 | 13,90 | 14,15 | 13,90 | 14,15 | 0,00% | - |
| 12.08.2024 | 13,85 | 14,15 | 13,85 | 14,15 | 0,00% | - |
| 09.08.2024 | 14,00 | 14,15 | 14,00 | 14,15 | 1,07% | - |
| 08.08.2024 | 13,80 | 14,00 | 13,70 | 14,00 | 2,19% | 100,00 |
| 07.08.2024 | 13,75 | 13,75 | 13,65 | 13,70 | 0,00% | - |
| 06.08.2024 | 13,60 | 13,70 | 13,45 | 13,70 | 2,62% | 200,00 |
| 05.08.2024 | 14,25 | 14,25 | 13,35 | 13,35 | -7,61% | 1.640,00 |
| 02.08.2024 | 14,65 | 14,85 | 14,45 | 14,45 | -3,34% | - |
| 01.08.2024 | 14,95 | 15,30 | 14,95 | 14,95 | -1,64% | - |
| 31.07.2024 | 14,85 | 15,20 | 14,85 | 15,20 | 1,00% | - |
| 30.07.2024 | 14,90 | 15,05 | 14,90 | 15,05 | 1,01% | - |
| 29.07.2024 | 15,15 | 15,25 | 14,90 | 14,90 | 2,76% | - |
| 26.07.2024 | 13,95 | 14,50 | 13,95 | 14,50 | 3,20% | 150,00 |
| 25.07.2024 | 14,65 | 14,80 | 14,00 | 14,05 | -8,17% | 549,00 |
| 24.07.2024 | 14,90 | 15,30 | 14,90 | 15,30 | 2,00% | 50,00 |
| 23.07.2024 | 15,05 | 15,10 | 15,00 | 15,00 | -0,66% | 400,00 |
| 22.07.2024 | 15,10 | 15,20 | 15,10 | 15,10 | -2,58% | - |
| 19.07.2024 | 15,20 | 15,50 | 15,20 | 15,50 | 0,65% | - |
| 18.07.2024 | 15,10 | 15,40 | 14,90 | 15,40 | 3,01% | - |
| 17.07.2024 | 14,80 | 15,05 | 14,80 | 14,95 | -0,33% | 300,00 |
| 16.07.2024 | 14,95 | 15,00 | 14,95 | 15,00 | -0,66% | - |
| 15.07.2024 | 14,60 | 15,10 | 14,60 | 15,10 | 2,03% | 73,00 |
| 12.07.2024 | 14,80 | 14,95 | 14,80 | 14,80 | -2,63% | 240,00 |
| 11.07.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 0,00% | - |
| 10.07.2024 | 15,00 | 15,25 | 15,00 | 15,20 | -0,33% | - |
| 09.07.2024 | 15,45 | 15,45 | 15,20 | 15,25 | 0,00% | - |
| 08.07.2024 | 15,00 | 15,40 | 14,80 | 15,25 | 3,39% | 100,00 |
| 05.07.2024 | 15,20 | 15,20 | 14,75 | 14,75 | -3,91% | 500,00 |
| 04.07.2024 | 15,40 | 15,40 | 15,20 | 15,35 | 1,99% | - |
| 03.07.2024 | 15,05 | 15,10 | 14,85 | 15,05 | 1,01% | 898,00 |
| 02.07.2024 | 15,10 | 15,10 | 14,90 | 14,90 | -1,32% | - |
| 01.07.2024 | 15,45 | 15,45 | 15,10 | 15,10 | -3,21% | - |
| 28.06.2024 | 16,10 | 16,15 | 15,60 | 15,60 | -3,41% | 4,00 |
| 27.06.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -0,92% | - |
| 26.06.2024 | 16,00 | 16,70 | 16,00 | 16,30 | -2,10% | 355,00 |
| 25.06.2024 | 15,75 | 16,65 | 15,75 | 16,65 | 4,06% | - |
| 24.06.2024 | 15,50 | 16,00 | 15,50 | 16,00 | 3,23% | - |
| 21.06.2024 | 15,70 | 15,90 | 15,50 | 15,50 | -0,96% | - |
| 20.06.2024 | 15,40 | 15,65 | 15,25 | 15,65 | 1,62% | - |
| 19.06.2024 | 15,05 | 15,40 | 15,05 | 15,40 | 0,98% | 500,00 |
| 18.06.2024 | 15,30 | 15,30 | 15,15 | 15,25 | -2,87% | - |
| 17.06.2024 | 15,40 | 15,70 | 15,10 | 15,70 | 0,32% | 4,00 |
| 14.06.2024 | 15,60 | 15,65 | 15,55 | 15,65 | 0,32% | - |
| 13.06.2024 | 15,80 | 15,90 | 15,60 | 15,60 | -3,70% | - |
| 12.06.2024 | 15,75 | 16,20 | 15,75 | 16,20 | 0,93% | 4,00 |
| 11.06.2024 | 16,35 | 16,35 | 15,95 | 16,05 | 0,94% | 300,00 |
| 10.06.2024 | 16,00 | 16,20 | 15,90 | 15,90 | -0,31% | 450,00 |
| 07.06.2024 | 15,95 | 16,00 | 15,95 | 15,95 | -0,31% | - |
| 06.06.2024 | 16,25 | 16,25 | 16,00 | 16,00 | -1,84% | - |
| 05.06.2024 | 15,95 | 16,30 | 15,95 | 16,30 | 0,31% | - |
| 04.06.2024 | 16,30 | 16,45 | 16,25 | 16,25 | -2,69% | - |
| 03.06.2024 | 16,65 | 17,05 | 16,55 | 16,70 | 0,30% | 1.140,00 |
| 31.05.2024 | 17,00 | 17,00 | 16,65 | 16,65 | 0,91% | - |
| 30.05.2024 | 16,05 | 16,50 | 15,95 | 16,50 | 4,43% | - |
| 29.05.2024 | 16,05 | 16,05 | 15,80 | 15,80 | -1,56% | - |
| 28.05.2024 | 16,30 | 16,30 | 16,05 | 16,05 | -1,53% | - |
| 27.05.2024 | 15,65 | 16,30 | 15,65 | 16,30 | 3,82% | - |
| 24.05.2024 | 15,65 | 16,10 | 15,65 | 15,70 | 0,32% | 120,00 |
| 23.05.2024 | 16,20 | 16,35 | 15,65 | 15,65 | -0,95% | 180,00 |
| 22.05.2024 | 15,05 | 16,30 | 15,00 | 15,80 | 5,33% | 104,00 |
| 21.05.2024 | 15,05 | 15,25 | 15,00 | 15,00 | -1,32% | 4,00 |
| 20.05.2024 | 15,05 | 15,20 | 15,00 | 15,20 | 1,33% | - |
| 17.05.2024 | 15,05 | 15,05 | 15,00 | 15,00 | -0,66% | - |
| 16.05.2024 | 15,05 | 15,10 | 15,05 | 15,10 | 0,67% | - |
| 15.05.2024 | 15,00 | 15,05 | 15,00 | 15,00 | -0,66% | - |
| 14.05.2024 | 15,00 | 15,20 | 15,00 | 15,10 | 0,33% | 4,00 |
| 13.05.2024 | 15,20 | 15,20 | 14,70 | 15,05 | 2,73% | 304,00 |
| 10.05.2024 | 14,90 | 14,90 | 14,65 | 14,65 | -0,34% | - |
| 09.05.2024 | 14,45 | 14,80 | 14,45 | 14,70 | -2,33% | 4,00 |
| 08.05.2024 | 14,80 | 15,05 | 14,80 | 15,05 | 1,69% | - |
| 07.05.2024 | 14,25 | 15,00 | 13,95 | 14,80 | 5,34% | 304,00 |
| 06.05.2024 | 14,10 | 14,30 | 14,00 | 14,05 | 0,36% | - |
| 03.05.2024 | 14,85 | 14,85 | 14,00 | 14,00 | -6,04% | 88,00 |
| 02.05.2024 | 15,00 | 15,10 | 14,90 | 14,90 | -2,93% | - |
| 30.04.2024 | 14,80 | 15,35 | 14,65 | 15,35 | 1,99% | 200,00 |
| 29.04.2024 | 15,05 | 15,05 | 15,05 | 15,05 | 0,00% | 1.775,00 |
| 26.04.2024 | 14,05 | 15,20 | 14,05 | 15,05 | 5,99% | 160,00 |
| 25.04.2024 | 13,85 | 14,25 | 13,85 | 14,20 | 1,43% | 200,00 |
| 24.04.2024 | 13,65 | 14,00 | 13,65 | 14,00 | 2,56% | - |
| 23.04.2024 | 13,50 | 13,70 | 13,40 | 13,65 | 1,87% | 650,00 |
| 22.04.2024 | 12,55 | 13,40 | 12,55 | 13,40 | 4,69% | - |
| 19.04.2024 | 12,55 | 12,80 | 12,35 | 12,80 | 1,99% | - |