13,200€
1,15%
Echtzeit-Aktienkurs Nabaltec AG
Bid:
Ask:
Aktienkurse zur Nabaltec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.10.2025 | 14,55 | 14,55 | 14,20 | 14,20 | -1,05% | 344,00 |
| 08.10.2025 | 14,40 | 14,70 | 14,35 | 14,35 | -2,71% | - |
| 07.10.2025 | 14,65 | 14,80 | 14,60 | 14,75 | 1,03% | 700,00 |
| 06.10.2025 | 14,40 | 14,60 | 14,40 | 14,60 | 3,18% | - |
| 03.10.2025 | 13,95 | 14,15 | 13,95 | 14,15 | 0,71% | - |
| 02.10.2025 | 14,05 | 14,15 | 13,80 | 14,05 | 0,00% | 500,00 |
| 01.10.2025 | 14,10 | 14,10 | 13,80 | 14,05 | 0,36% | 200,00 |
| 30.09.2025 | 14,05 | 14,10 | 14,00 | 14,00 | -1,41% | - |
| 29.09.2025 | 14,05 | 14,20 | 13,95 | 14,20 | 2,53% | - |
| 26.09.2025 | 13,85 | 14,30 | 13,85 | 13,85 | -3,48% | - |
| 25.09.2025 | 13,75 | 14,55 | 13,75 | 14,35 | 2,87% | 400,00 |
| 24.09.2025 | 13,75 | 13,95 | 13,75 | 13,95 | 1,09% | - |
| 23.09.2025 | 13,75 | 13,85 | 13,75 | 13,80 | 1,10% | 500,00 |
| 22.09.2025 | 13,10 | 13,65 | 13,10 | 13,65 | 1,11% | - |
| 19.09.2025 | 13,10 | 13,50 | 13,10 | 13,50 | 0,00% | - |
| 18.09.2025 | 13,20 | 13,50 | 13,00 | 13,50 | 4,25% | - |
| 17.09.2025 | 12,75 | 12,95 | 12,75 | 12,95 | -0,38% | - |
| 16.09.2025 | 12,75 | 13,00 | 12,75 | 13,00 | -0,76% | - |
| 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 |