19,480€
-0,10%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.10.2025 | 13,06 | 16,18 | 13,06 | 16,18 | 19,50% | 100,00 |
| 27.10.2025 | 14,00 | 14,00 | 12,16 | 13,54 | -15,38% | 1.700,00 |
| 24.10.2025 | 16,80 | 16,80 | 15,18 | 16,00 | -4,88% | 350,00 |
| 23.10.2025 | 17,90 | 18,12 | 16,82 | 16,82 | -12,21% | 11.316,00 |
| 22.10.2025 | 19,66 | 21,10 | 19,04 | 19,16 | -5,41% | - |
| 21.10.2025 | 21,95 | 22,33 | 20,13 | 20,26 | -13,99% | - |
| 20.10.2025 | 24,25 | 24,25 | 20,00 | 23,55 | 2,39% | 545,00 |
| 17.10.2025 | 21,10 | 23,00 | 21,10 | 23,00 | 4,31% | 1.000,00 |
| 16.10.2025 | 22,05 | 22,05 | 22,05 | 22,05 | -1,78% | - |
| 15.10.2025 | 23,30 | 23,30 | 21,95 | 22,45 | -11,96% | 500,00 |
| 14.10.2025 | 25,00 | 25,50 | 23,45 | 25,50 | 0,00% | 117,00 |
| 13.10.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -4,67% | 200,00 |
| 10.10.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -3,43% | 200,00 |
| 09.10.2025 | 22,30 | 27,70 | 22,10 | 27,70 | 27,36% | 100,00 |
| 08.10.2025 | 16,96 | 21,75 | 16,96 | 21,75 | 24,29% | - |
| 07.10.2025 | 17,30 | 18,06 | 17,30 | 17,50 | 0,69% | - |
| 06.10.2025 | 16,18 | 17,38 | 16,06 | 17,38 | 6,63% | - |
| 03.10.2025 | 16,10 | 16,32 | 16,10 | 16,30 | -7,49% | 122,00 |
| 02.10.2025 | 14,86 | 17,62 | 14,86 | 17,62 | 9,31% | 100,00 |
| 01.10.2025 | 15,22 | 16,12 | 12,00 | 16,12 | 16,47% | 1.002,00 |
| 30.09.2025 | 13,84 | 13,84 | 13,84 | 13,84 | -1,14% | - |
| 29.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 17,85% | 76,00 |
| 26.09.2025 | 12,00 | 12,00 | 11,86 | 11,88 | -3,10% | - |
| 25.09.2025 | 12,42 | 12,42 | 12,18 | 12,26 | -9,72% | - |
| 24.09.2025 | 11,02 | 13,58 | 11,02 | 13,58 | 24,13% | 100,00 |
| 23.09.2025 | 10,52 | 10,94 | 10,52 | 10,94 | 5,19% | - |
| 22.09.2025 | 9,30 | 10,40 | 9,30 | 10,40 | 4,84% | - |
| 19.09.2025 | 9,96 | 10,52 | 9,92 | 9,92 | -10,31% | - |
| 18.09.2025 | 10,44 | 11,08 | 9,69 | 11,06 | 29,36% | 300,00 |
| 17.09.2025 | 8,04 | 8,55 | 8,04 | 8,55 | 4,91% | - |
| 16.09.2025 | 7,44 | 8,15 | 7,44 | 8,15 | 3,56% | - |
| 15.09.2025 | 7,89 | 8,15 | 7,87 | 7,87 | -4,14% | - |
| 12.09.2025 | 7,97 | 8,21 | 7,97 | 8,21 | -4,92% | - |
| 11.09.2025 | 8,21 | 8,72 | 7,71 | 8,64 | 8,34% | - |
| 10.09.2025 | 7,41 | 7,97 | 7,41 | 7,97 | -1,73% | - |
| 09.09.2025 | 7,49 | 8,14 | 7,01 | 8,11 | 9,15% | - |
| 08.09.2025 | 7,23 | 7,51 | 6,79 | 7,43 | 6,29% | - |
| 05.09.2025 | 6,89 | 7,12 | 6,89 | 6,99 | -1,27% | - |
| 04.09.2025 | 6,88 | 7,21 | 6,88 | 7,08 | 0,71% | - |
| 03.09.2025 | 6,82 | 7,03 | 6,82 | 7,03 | 1,15% | - |
| 02.09.2025 | 7,09 | 7,25 | 6,95 | 6,95 | -6,33% | - |
| 01.09.2025 | 7,35 | 7,61 | 7,35 | 7,42 | -2,50% | - |
| 29.08.2025 | 7,24 | 7,79 | 7,24 | 7,61 | 0,66% | - |
| 28.08.2025 | 7,26 | 7,56 | 7,26 | 7,56 | -0,13% | - |
| 27.08.2025 | 6,84 | 7,57 | 6,84 | 7,57 | 6,32% | - |
| 26.08.2025 | 7,47 | 7,47 | 7,12 | 7,12 | -7,41% | - |
| 25.08.2025 | 7,91 | 8,09 | 7,69 | 7,69 | -7,57% | - |
| 22.08.2025 | 7,72 | 8,55 | 7,72 | 8,32 | 7,22% | - |
| 21.08.2025 | 6,86 | 7,76 | 6,86 | 7,76 | 8,84% | - |
| 20.08.2025 | 7,02 | 7,33 | 7,02 | 7,13 | -2,60% | - |
| 19.08.2025 | 6,98 | 7,32 | 6,98 | 7,32 | 0,55% | - |
| 18.08.2025 | 6,42 | 7,28 | 6,42 | 7,28 | 8,17% | - |
| 15.08.2025 | 6,39 | 6,73 | 6,39 | 6,73 | 1,36% | - |
| 14.08.2025 | 6,46 | 6,65 | 6,46 | 6,64 | -2,21% | - |
| 13.08.2025 | 6,08 | 6,79 | 6,08 | 6,79 | 7,10% | - |
| 12.08.2025 | 5,87 | 6,34 | 5,87 | 6,34 | 4,45% | - |
| 11.08.2025 | 6,08 | 6,15 | 6,07 | 6,07 | -1,46% | - |
| 08.08.2025 | 5,66 | 6,16 | 5,66 | 6,16 | 5,30% | - |
| 07.08.2025 | 5,54 | 5,88 | 5,54 | 5,85 | 1,39% | - |
| 06.08.2025 | 5,70 | 5,84 | 5,70 | 5,77 | -0,35% | - |
| 05.08.2025 | 5,56 | 5,82 | 5,56 | 5,79 | 1,76% | - |
| 04.08.2025 | 5,46 | 5,69 | 5,46 | 5,69 | -0,52% | - |
| 01.08.2025 | 5,65 | 5,75 | 5,65 | 5,72 | -3,05% | - |
| 31.07.2025 | 5,64 | 5,90 | 5,64 | 5,90 | 2,08% | - |
| 30.07.2025 | 5,66 | 5,83 | 5,66 | 5,78 | -2,53% | - |
| 29.07.2025 | 5,33 | 5,94 | 5,33 | 5,93 | 7,82% | - |
| 28.07.2025 | 5,45 | 5,65 | 5,45 | 5,50 | -2,48% | - |