1,785€
3,18%
Echtzeit-Aktienkurs Naturhouse Health S.A.
Bid:
Ask:
Aktienkurse zur Naturhouse Health S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,76 | 1,82 | 1,76 | 1,76 | 1,45% | 816,00 |
| 15.05.2025 | 1,74 | 1,74 | 1,73 | 1,73 | 0,00% | - |
| 14.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -3,35% | - |
| 13.05.2025 | 1,77 | 1,79 | 1,77 | 1,79 | 4,68% | 1.500,00 |
| 12.05.2025 | 1,73 | 1,73 | 1,71 | 1,71 | -0,58% | - |
| 09.05.2025 | 1,72 | 1,72 | 1,71 | 1,72 | -0,29% | - |
| 08.05.2025 | 1,70 | 1,73 | 1,70 | 1,73 | 0,29% | - |
| 07.05.2025 | 1,71 | 1,72 | 1,71 | 1,72 | -0,86% | - |
| 06.05.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 1,76% | 316,00 |
| 05.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,73% | - |
| 02.05.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -4,67% | - |
| 30.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 5,20% | 100,00 |
| 29.04.2025 | 1,71 | 1,73 | 1,71 | 1,73 | -2,26% | - |
| 28.04.2025 | 1,71 | 1,77 | 1,71 | 1,77 | 2,61% | 327,00 |
| 25.04.2025 | 1,71 | 1,73 | 1,71 | 1,73 | 0,58% | - |
| 24.04.2025 | 1,73 | 1,73 | 1,72 | 1,72 | 0,00% | - |
| 23.04.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 1,18% | - |
| 22.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,29% | - |
| 17.04.2025 | 1,69 | 1,70 | 1,69 | 1,70 | 0,29% | - |
| 16.04.2025 | 1,69 | 1,70 | 1,69 | 1,70 | -0,29% | - |
| 15.04.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 0,29% | - |
| 14.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,17% | - |
| 11.04.2025 | 1,70 | 1,72 | 1,70 | 1,72 | -0,58% | - |
| 10.04.2025 | 1,68 | 1,73 | 1,68 | 1,73 | 1,77% | 2.000,00 |
| 09.04.2025 | 1,72 | 1,72 | 1,70 | 1,70 | 0,30% | 10.720,00 |
| 08.04.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 0,60% | - |
| 07.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,88% | - |
| 04.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -4,51% | 1.000,00 |
| 03.04.2025 | 1,77 | 1,78 | 1,77 | 1,78 | 2,31% | - |
| 02.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 01.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,58% | - |
| 31.03.2025 | 1,72 | 1,74 | 1,72 | 1,74 | 0,58% | 5.530,00 |
| 28.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,29% | - |
| 27.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 26.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 25.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,86% | - |
| 24.03.2025 | 1,72 | 1,74 | 1,72 | 1,74 | 0,87% | - |
| 21.03.2025 | 1,70 | 1,72 | 1,70 | 1,72 | -0,29% | - |
| 20.03.2025 | 1,75 | 1,75 | 1,73 | 1,73 | -0,86% | - |
| 19.03.2025 | 1,72 | 1,74 | 1,72 | 1,74 | 1,46% | - |
| 18.03.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -2,56% | - |
| 17.03.2025 | 1,73 | 1,76 | 1,73 | 1,76 | -1,12% | - |
| 14.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 3,19% | 1.000,00 |
| 13.03.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,15% | - |
| 12.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 11.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,29% | - |
| 10.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,85% | - |
| 07.03.2025 | 1,73 | 1,77 | 1,73 | 1,77 | 0,86% | - |
| 06.03.2025 | 1,76 | 1,76 | 1,75 | 1,75 | 0,00% | - |
| 05.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,29% | - |
| 04.03.2025 | 1,74 | 1,75 | 1,74 | 1,75 | -0,85% | - |
| 03.03.2025 | 1,74 | 1,76 | 1,74 | 1,76 | -1,12% | - |
| 28.02.2025 | 1,76 | 1,78 | 1,76 | 1,78 | 3,79% | 404,00 |
| 27.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -3,11% | - |
| 26.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | - |
| 25.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 24.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,86% | - |
| 21.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,70% | - |
| 20.02.2025 | 1,72 | 1,77 | 1,72 | 1,77 | 0,00% | - |
| 19.02.2025 | 1,71 | 1,77 | 1,71 | 1,77 | -1,40% | - |
| 18.02.2025 | 1,71 | 1,79 | 1,71 | 1,79 | 1,13% | - |
| 17.02.2025 | 1,73 | 1,77 | 1,73 | 1,77 | 1,43% | - |
| 14.02.2025 | 1,69 | 1,75 | 1,69 | 1,75 | 2,95% | - |
| 13.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -6,87% | - |
| 12.02.2025 | 1,72 | 1,82 | 1,72 | 1,82 | 4,00% | 7.293,00 |
| 11.02.2025 | 1,72 | 1,75 | 1,72 | 1,75 | -1,13% | - |
| 10.02.2025 | 1,73 | 1,77 | 1,73 | 1,77 | 0,57% | - |
| 07.02.2025 | 1,71 | 1,76 | 1,71 | 1,76 | -0,28% | - |
| 06.02.2025 | 1,72 | 1,77 | 1,72 | 1,77 | 0,57% | - |
| 05.02.2025 | 1,75 | 1,76 | 1,75 | 1,76 | -0,57% | - |
| 04.02.2025 | 1,71 | 1,77 | 1,71 | 1,77 | 0,00% | - |
| 03.02.2025 | 1,66 | 1,77 | 1,66 | 1,77 | 8,28% | - |
| 31.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,31% | - |
| 30.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 29.01.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 0,93% | - |
| 28.01.2025 | 1,66 | 1,66 | 1,62 | 1,62 | -4,14% | - |
| 27.01.2025 | 1,66 | 1,69 | 1,66 | 1,69 | -0,29% | - |
| 24.01.2025 | 1,63 | 1,70 | 1,63 | 1,70 | 0,59% | - |
| 23.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,46% | - |
| 22.01.2025 | 1,66 | 1,71 | 1,66 | 1,71 | -0,87% | - |
| 21.01.2025 | 1,68 | 1,73 | 1,68 | 1,73 | 1,47% | - |
| 20.01.2025 | 1,68 | 1,70 | 1,68 | 1,70 | 0,00% | - |
| 17.01.2025 | 1,68 | 1,70 | 1,68 | 1,70 | -1,45% | - |
| 16.01.2025 | 1,65 | 1,73 | 1,65 | 1,73 | 4,86% | - |
| 15.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -3,24% | - |
| 14.01.2025 | 1,64 | 1,70 | 1,64 | 1,70 | -0,58% | - |
| 13.01.2025 | 1,66 | 1,71 | 1,66 | 1,71 | -0,87% | - |
| 10.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,15% | - |
| 09.01.2025 | 1,74 | 1,75 | 1,74 | 1,75 | 2,05% | - |
| 08.01.2025 | 1,67 | 1,71 | 1,67 | 1,71 | -0,58% | - |
| 07.01.2025 | 1,68 | 1,72 | 1,68 | 1,72 | 0,58% | - |
| 06.01.2025 | 1,65 | 1,71 | 1,65 | 1,71 | 4,91% | - |
| 03.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,51% | - |
| 02.01.2025 | 1,60 | 1,66 | 1,60 | 1,66 | 0,00% | - |
| 30.12.2024 | 1,62 | 1,69 | 1,62 | 1,66 | -1,19% | 295,00 |
| 27.12.2024 | 1,63 | 1,73 | 1,63 | 1,68 | 0,00% | 1.890,00 |
| 23.12.2024 | 1,61 | 1,69 | 1,61 | 1,68 | 0,60% | 312,00 |
| 20.12.2024 | 1,62 | 1,69 | 1,62 | 1,67 | 2,15% | 10,00 |
| 19.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,51% | - |
| 18.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |