11,250€
0,45%
Echtzeit-Aktienkurs Nabaltec AG
Bid:
Ask:
Aktienkurse zur Nabaltec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 11,15 | 11,20 | 11,10 | 11,10 | -0,89% | - |
| 01.10.2026 | 11,15 | 11,20 | 11,15 | 11,20 | 0,90% | - |
| 30.09.2026 | 11,20 | 11,35 | 11,10 | 11,10 | -1,33% | - |
| 29.09.2026 | 11,20 | 11,25 | 11,20 | 11,25 | -0,44% | - |
| 28.09.2026 | 11,15 | 11,30 | 11,15 | 11,30 | 0,44% | - |
| 25.09.2026 | 11,25 | 11,30 | 11,25 | 11,25 | -1,32% | - |
| 24.09.2026 | 11,20 | 11,40 | 11,20 | 11,40 | 1,79% | - |
| 23.09.2026 | 12,00 | 12,00 | 11,20 | 11,20 | -7,05% | - |
| 22.09.2026 | 11,60 | 12,05 | 11,55 | 12,05 | 3,88% | - |
| 21.09.2026 | 11,80 | 11,80 | 11,60 | 11,60 | -2,52% | - |
| 18.09.2026 | 11,80 | 11,95 | 11,80 | 11,90 | -0,83% | - |
| 17.09.2026 | 11,95 | 12,00 | 11,95 | 12,00 | 0,42% | - |
| 16.09.2026 | 11,90 | 11,95 | 11,90 | 11,95 | 0,00% | - |
| 15.09.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 0,00% | - |
| 14.09.2026 | 11,95 | 11,95 | 11,95 | 11,95 | -1,65% | - |
| 11.09.2026 | 12,20 | 12,30 | 12,15 | 12,15 | -1,22% | - |
| 10.09.2026 | 12,40 | 12,40 | 12,30 | 12,30 | -0,81% | - |
| 09.09.2026 | 12,25 | 12,40 | 12,25 | 12,40 | -0,80% | - |
| 08.09.2026 | 12,30 | 12,50 | 12,30 | 12,50 | -0,40% | - |
| 07.09.2026 | 12,60 | 12,65 | 12,55 | 12,55 | -0,79% | - |
| 04.09.2026 | 12,65 | 12,65 | 12,65 | 12,65 | 0,00% | - |
| 03.09.2026 | 12,65 | 12,65 | 12,65 | 12,65 | 0,00% | - |
| 02.09.2026 | 12,80 | 12,80 | 12,65 | 12,65 | -0,78% | - |
| 01.09.2026 | 12,75 | 12,85 | 12,75 | 12,75 | -0,78% | - |
| 31.08.2026 | 12,75 | 12,85 | 12,75 | 12,85 | 0,00% | - |
| 28.08.2026 | 12,65 | 12,90 | 12,65 | 12,85 | 0,00% | - |
| 27.08.2026 | 12,65 | 12,85 | 12,65 | 12,85 | 0,78% | - |
| 26.08.2026 | 12,65 | 12,80 | 12,65 | 12,75 | 0,00% | - |
| 25.08.2026 | 12,80 | 12,80 | 12,75 | 12,75 | 0,00% | - |
| 24.08.2026 | 12,75 | 13,00 | 12,75 | 12,75 | 0,39% | 2.236,00 |
| 21.08.2026 | 12,80 | 13,00 | 12,70 | 12,70 | -0,78% | 400,00 |
| 20.08.2026 | 13,10 | 13,10 | 12,80 | 12,80 | -3,03% | 200,00 |
| 19.08.2026 | 13,25 | 13,25 | 13,20 | 13,20 | 1,15% | 200,00 |
| 18.08.2026 | 12,95 | 13,05 | 12,95 | 13,05 | 0,00% | - |
| 17.08.2026 | 12,95 | 13,10 | 12,95 | 13,05 | 0,77% | - |
| 14.08.2026 | 13,00 | 13,05 | 12,95 | 12,95 | -0,77% | - |
| 13.08.2026 | 12,75 | 13,05 | 12,75 | 13,05 | 1,16% | - |
| 12.08.2026 | 12,85 | 12,95 | 12,85 | 12,90 | 0,39% | - |
| 11.08.2026 | 12,40 | 12,85 | 12,40 | 12,85 | 4,05% | - |
| 10.08.2026 | 12,30 | 12,35 | 12,25 | 12,35 | 0,41% | - |
| 07.08.2026 | 12,25 | 12,40 | 12,25 | 12,30 | -0,40% | - |
| 06.08.2026 | 12,25 | 12,35 | 12,25 | 12,35 | 0,00% | - |
| 05.08.2026 | 12,25 | 12,40 | 12,25 | 12,35 | 0,82% | - |
| 04.08.2026 | 12,15 | 12,45 | 12,15 | 12,25 | -0,41% | 700,00 |
| 03.08.2026 | 12,25 | 12,35 | 12,25 | 12,30 | 0,00% | - |
| 31.07.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 30.07.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 29.07.2026 | 12,45 | 12,45 | 12,25 | 12,40 | -0,40% | 401,00 |
| 28.07.2026 | 11,95 | 12,45 | 11,95 | 12,45 | 1,63% | - |
| 27.07.2026 | 12,35 | 12,40 | 12,25 | 12,25 | 0,41% | - |
| 24.07.2026 | 11,75 | 12,20 | 11,75 | 12,20 | 2,09% | - |
| 23.07.2026 | 12,00 | 12,00 | 11,90 | 11,95 | -1,65% | - |
| 22.07.2026 | 12,10 | 12,15 | 11,95 | 12,15 | 2,10% | - |
| 21.07.2026 | 11,65 | 12,00 | 11,65 | 11,90 | -1,24% | 613,00 |
| 20.07.2026 | 11,45 | 12,05 | 11,45 | 12,05 | -3,21% | - |
| 17.07.2026 | 13,05 | 13,05 | 12,45 | 12,45 | -5,32% | - |
| 16.07.2026 | 13,15 | 13,15 | 13,15 | 13,15 | -0,38% | - |
| 15.07.2026 | 13,10 | 13,25 | 13,10 | 13,20 | -0,38% | - |
| 14.07.2026 | 13,30 | 13,35 | 13,25 | 13,25 | -0,75% | - |
| 13.07.2026 | 13,10 | 13,35 | 13,10 | 13,35 | 1,14% | - |
| 10.07.2026 | 13,00 | 13,20 | 13,00 | 13,20 | 0,76% | - |
| 09.07.2026 | 13,05 | 13,15 | 13,05 | 13,10 | -0,38% | - |
| 08.07.2026 | 13,05 | 13,30 | 13,05 | 13,15 | 0,00% | 613,00 |
| 07.07.2026 | 12,80 | 13,15 | 12,80 | 13,15 | 0,38% | 686,00 |
| 06.07.2026 | 12,95 | 13,15 | 12,95 | 13,10 | -0,38% | - |
| 03.07.2026 | 13,05 | 13,15 | 13,05 | 13,15 | 0,00% | - |
| 02.07.2026 | 13,15 | 13,15 | 13,10 | 13,15 | 0,00% | - |
| 01.07.2026 | 13,00 | 13,15 | 13,00 | 13,15 | 0,77% | 100,00 |
| 30.06.2026 | 13,05 | 13,05 | 13,05 | 13,05 | -0,76% | - |
| 29.06.2026 | 12,75 | 13,15 | 12,75 | 13,15 | 2,73% | 165,00 |
| 26.06.2026 | 13,05 | 13,05 | 12,80 | 12,80 | -1,92% | - |
| 25.06.2026 | 12,60 | 13,05 | 12,60 | 13,05 | 1,95% | 350,00 |
| 24.06.2026 | 12,75 | 12,85 | 12,75 | 12,80 | -0,39% | - |
| 23.06.2026 | 12,90 | 12,95 | 12,80 | 12,85 | -0,39% | 300,00 |
| 22.06.2026 | 12,65 | 13,00 | 12,65 | 12,90 | 1,18% | 153,00 |
| 19.06.2026 | 12,90 | 12,90 | 12,75 | 12,75 | -0,78% | 200,00 |
| 18.06.2026 | 12,80 | 12,85 | 12,75 | 12,85 | -1,15% | 784,00 |
| 17.06.2026 | 12,75 | 13,00 | 12,75 | 13,00 | 1,96% | 900,00 |
| 16.06.2026 | 12,95 | 13,05 | 12,75 | 12,75 | -1,16% | 200,00 |
| 15.06.2026 | 12,90 | 13,00 | 12,50 | 12,90 | 3,61% | 311,00 |
| 12.06.2026 | 12,05 | 12,45 | 12,05 | 12,45 | 4,62% | - |
| 11.06.2026 | 12,05 | 12,05 | 11,90 | 11,90 | -1,24% | - |
| 10.06.2026 | 11,35 | 12,05 | 11,20 | 12,05 | 5,24% | 270,00 |
| 09.06.2026 | 11,50 | 11,50 | 11,45 | 11,45 | -0,43% | - |
| 08.06.2026 | 11,40 | 11,50 | 11,40 | 11,50 | -0,43% | - |
| 05.06.2026 | 11,60 | 11,60 | 11,45 | 11,55 | -0,86% | - |
| 04.06.2026 | 11,55 | 11,80 | 11,50 | 11,65 | 2,64% | 200,00 |
| 03.06.2026 | 11,50 | 11,65 | 11,35 | 11,35 | -2,16% | - |
| 02.06.2026 | 11,65 | 11,65 | 11,60 | 11,60 | -1,28% | - |
| 01.06.2026 | 11,75 | 12,05 | 11,75 | 11,75 | -2,49% | 120,00 |
| 29.05.2026 | 11,65 | 12,05 | 11,40 | 12,05 | 3,88% | 100,00 |
| 28.05.2026 | 11,35 | 11,60 | 11,35 | 11,60 | 1,75% | - |
| 27.05.2026 | 10,80 | 11,40 | 10,80 | 11,40 | 5,07% | - |
| 26.05.2026 | 11,20 | 11,20 | 10,85 | 10,85 | -3,56% | - |
| 25.05.2026 | 11,40 | 11,40 | 11,20 | 11,25 | -0,44% | - |
| 22.05.2026 | 10,60 | 11,30 | 10,60 | 11,30 | 6,60% | 200,00 |
| 21.05.2026 | 10,75 | 10,75 | 10,60 | 10,60 | -0,47% | - |
| 20.05.2026 | 10,55 | 10,75 | 10,55 | 10,65 | 1,43% | 300,00 |
| 19.05.2026 | 10,55 | 10,55 | 10,50 | 10,50 | -0,47% | - |
| 18.05.2026 | 10,65 | 10,65 | 10,55 | 10,55 | -0,47% | - |