27,300€
4,40%
Echtzeit-Aktienkurs NANOBIOTIX INH. EO-,03
Bid:
Ask:
Aktienkurse zur NANOBIOTIX INH. EO-,03 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 24,60 | 25,25 | 24,60 | 25,25 | -3,44% | - |
| 27.03.2026 | 25,70 | 26,15 | 25,70 | 26,15 | -0,38% | - |
| 26.03.2026 | 24,75 | 26,25 | 24,75 | 26,25 | 0,96% | - |
| 25.03.2026 | 26,05 | 26,30 | 26,00 | 26,00 | 7,22% | - |
| 24.03.2026 | 24,30 | 24,70 | 24,25 | 24,25 | -3,00% | - |
| 23.03.2026 | 23,75 | 25,00 | 23,75 | 25,00 | 0,00% | - |
| 20.03.2026 | 26,00 | 26,50 | 25,00 | 25,00 | -5,66% | 100,00 |
| 19.03.2026 | 26,15 | 26,50 | 26,15 | 26,50 | -1,49% | - |
| 18.03.2026 | 26,60 | 27,45 | 26,60 | 26,90 | -3,41% | - |
| 17.03.2026 | 27,55 | 28,15 | 27,55 | 27,85 | -2,11% | - |
| 16.03.2026 | 27,30 | 30,35 | 27,30 | 28,45 | 11,13% | 100,00 |
| 13.03.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -3,58% | - |
| 12.03.2026 | 27,35 | 27,35 | 26,55 | 26,55 | -8,61% | 190,00 |
| 11.03.2026 | 31,20 | 31,20 | 29,05 | 29,05 | -13,80% | - |
| 10.03.2026 | 34,25 | 35,85 | 32,88 | 33,70 | 15,81% | - |
| 09.03.2026 | 27,90 | 33,00 | 27,50 | 29,10 | 6,59% | 50,00 |
| 06.03.2026 | 27,00 | 27,65 | 27,00 | 27,30 | -7,14% | - |
| 05.03.2026 | 28,40 | 30,55 | 28,40 | 29,40 | 7,89% | 371,00 |
| 04.03.2026 | 25,25 | 27,25 | 25,25 | 27,25 | 5,42% | - |
| 03.03.2026 | 24,60 | 25,85 | 24,60 | 25,85 | -4,08% | - |
| 02.03.2026 | 22,85 | 26,95 | 22,85 | 26,95 | 17,94% | - |
| 27.02.2026 | 21,75 | 22,85 | 21,75 | 22,85 | -0,65% | - |
| 26.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -5,54% | 400,00 |
| 19.02.2026 | 22,00 | 24,35 | 22,00 | 24,35 | 12,47% | 45,00 |
| 18.02.2026 | 21,05 | 21,65 | 21,05 | 21,65 | -1,59% | - |
| 17.02.2026 | 20,40 | 22,00 | 20,40 | 22,00 | -2,65% | 1.100,00 |
| 16.02.2026 | 20,15 | 22,60 | 20,15 | 22,60 | 7,88% | 370,00 |
| 13.02.2026 | 19,42 | 20,95 | 19,42 | 20,95 | 3,46% | 1.226,00 |
| 12.02.2026 | 18,68 | 20,25 | 18,68 | 20,25 | 0,25% | - |
| 11.02.2026 | 19,84 | 20,70 | 19,84 | 20,20 | 5,21% | - |
| 10.02.2026 | 18,24 | 19,20 | 18,24 | 19,20 | 5,49% | - |
| 09.02.2026 | 16,94 | 18,20 | 16,94 | 18,20 | 4,60% | - |
| 06.02.2026 | 17,04 | 17,40 | 17,04 | 17,40 | 1,05% | - |
| 05.02.2026 | 17,16 | 17,44 | 17,16 | 17,22 | -4,12% | - |
| 04.02.2026 | 17,20 | 17,96 | 17,20 | 17,96 | 2,39% | - |
| 03.02.2026 | 16,86 | 17,54 | 16,86 | 17,54 | 2,69% | - |
| 02.02.2026 | 16,16 | 17,08 | 16,16 | 17,08 | -2,29% | - |
| 30.01.2026 | 17,00 | 17,48 | 16,98 | 17,48 | -1,02% | - |
| 29.01.2026 | 17,22 | 17,70 | 17,22 | 17,66 | -2,43% | - |
| 28.01.2026 | 17,44 | 18,10 | 17,44 | 18,10 | 1,34% | - |
| 27.01.2026 | 17,12 | 17,86 | 17,12 | 17,86 | 3,24% | - |
| 26.01.2026 | 16,92 | 17,30 | 16,90 | 17,30 | -0,92% | - |
| 23.01.2026 | 17,04 | 17,46 | 17,04 | 17,46 | 0,23% | - |
| 22.01.2026 | 16,60 | 17,42 | 16,60 | 17,42 | 3,32% | - |
| 21.01.2026 | 16,76 | 16,96 | 16,76 | 16,86 | -0,47% | - |
| 20.01.2026 | 16,72 | 17,02 | 16,72 | 16,94 | -2,53% | - |
| 19.01.2026 | 17,10 | 17,38 | 17,10 | 17,38 | 0,93% | - |
| 16.01.2026 | 17,30 | 17,56 | 17,22 | 17,22 | -3,04% | - |
| 15.01.2026 | 17,34 | 17,76 | 17,34 | 17,76 | 1,95% | - |
| 14.01.2026 | 16,56 | 17,42 | 16,56 | 17,42 | -0,46% | - |
| 13.01.2026 | 16,24 | 17,50 | 15,98 | 17,50 | 2,46% | 170,00 |
| 12.01.2026 | 16,38 | 17,08 | 16,38 | 17,08 | 4,02% | 370,00 |
| 09.01.2026 | 16,46 | 16,46 | 16,42 | 16,42 | -5,74% | 200,00 |
| 08.01.2026 | 16,94 | 17,70 | 16,94 | 17,42 | 4,81% | - |
| 07.01.2026 | 15,96 | 16,64 | 15,96 | 16,62 | -0,24% | - |
| 06.01.2026 | 16,94 | 17,14 | 16,66 | 16,66 | -8,96% | - |
| 05.01.2026 | 17,86 | 19,80 | 17,86 | 18,30 | -1,61% | 50,00 |
| 02.01.2026 | 18,20 | 19,26 | 18,20 | 18,60 | -1,59% | - |
| 30.12.2025 | 18,40 | 19,24 | 18,40 | 18,90 | -0,63% | - |
| 29.12.2025 | 20,20 | 20,20 | 18,66 | 19,02 | -4,13% | 520,00 |
| 23.12.2025 | 18,66 | 20,00 | 18,66 | 19,84 | 2,69% | 773,00 |
| 22.12.2025 | 17,92 | 19,32 | 17,92 | 19,32 | 3,98% | - |
| 19.12.2025 | 17,94 | 18,58 | 17,94 | 18,58 | -1,48% | - |
| 18.12.2025 | 18,00 | 18,86 | 18,00 | 18,86 | -1,36% | - |
| 17.12.2025 | 18,10 | 19,16 | 18,10 | 19,12 | 1,70% | - |
| 16.12.2025 | 18,30 | 18,94 | 18,30 | 18,80 | -2,59% | - |
| 15.12.2025 | 18,60 | 19,30 | 18,60 | 19,30 | -1,43% | - |
| 12.12.2025 | 19,02 | 19,94 | 19,02 | 19,58 | 0,41% | - |
| 11.12.2025 | 18,52 | 19,50 | 18,52 | 19,50 | 1,04% | - |
| 10.12.2025 | 17,46 | 19,30 | 17,46 | 19,30 | 7,70% | - |
| 09.12.2025 | 17,32 | 18,18 | 17,32 | 17,92 | -0,55% | 200,00 |
| 08.12.2025 | 18,14 | 18,14 | 18,02 | 18,02 | -1,85% | 50,00 |
| 05.12.2025 | 17,92 | 18,56 | 17,92 | 18,36 | 0,22% | - |
| 04.12.2025 | 16,88 | 18,32 | 16,88 | 18,32 | 6,51% | - |
| 03.12.2025 | 16,78 | 17,34 | 16,78 | 17,20 | -3,59% | - |
| 02.12.2025 | 17,14 | 17,84 | 17,14 | 17,84 | -1,00% | - |
| 01.12.2025 | 16,52 | 18,02 | 16,52 | 18,02 | 6,00% | - |
| 28.11.2025 | 16,74 | 17,10 | 16,74 | 17,00 | -2,63% | - |
| 27.11.2025 | 16,30 | 17,72 | 16,30 | 17,46 | 3,07% | 100,00 |
| 26.11.2025 | 17,24 | 18,14 | 16,94 | 16,94 | -7,13% | - |
| 25.11.2025 | 18,08 | 18,32 | 17,68 | 18,24 | 1,11% | - |
| 24.11.2025 | 17,18 | 18,22 | 17,18 | 18,04 | -1,10% | - |
| 21.11.2025 | 17,44 | 18,24 | 17,44 | 18,24 | 0,44% | - |
| 20.11.2025 | 17,76 | 19,20 | 17,76 | 18,16 | -2,37% | - |
| 19.11.2025 | 17,60 | 18,60 | 17,60 | 18,60 | 1,20% | - |
| 18.11.2025 | 19,02 | 19,24 | 18,38 | 18,38 | -3,87% | 151,00 |
| 17.11.2025 | 18,30 | 19,12 | 18,26 | 19,12 | 11,55% | 200,00 |
| 14.11.2025 | 16,98 | 17,74 | 16,98 | 17,14 | -4,78% | - |
| 13.11.2025 | 18,28 | 18,32 | 18,00 | 18,00 | 0,33% | - |
| 12.11.2025 | 17,06 | 18,06 | 17,06 | 17,94 | 2,28% | - |
| 11.11.2025 | 18,18 | 18,54 | 17,54 | 17,54 | -6,60% | - |
| 10.11.2025 | 16,44 | 18,78 | 16,44 | 18,78 | 9,57% | - |
| 07.11.2025 | 16,44 | 17,14 | 16,44 | 17,14 | 0,47% | - |
| 06.11.2025 | 15,94 | 17,32 | 15,94 | 17,06 | 4,53% | - |
| 05.11.2025 | 16,14 | 16,32 | 16,14 | 16,32 | 1,24% | - |
| 04.11.2025 | 14,68 | 16,12 | 14,68 | 16,12 | 2,68% | - |
| 03.11.2025 | 19,92 | 19,92 | 15,70 | 15,70 | -8,29% | 1.100,00 |
| 31.10.2025 | 15,86 | 17,12 | 15,86 | 17,12 | 1,30% | - |
| 30.10.2025 | 14,56 | 16,90 | 14,56 | 16,90 | 12,07% | 1.000,00 |
| 29.10.2025 | 17,28 | 17,48 | 15,08 | 15,08 | -6,80% | 1.950,00 |