21,450€
2,39%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -3,32% | - |
| 29.01.2026 | 18,28 | 18,85 | 17,22 | 18,08 | -0,11% | - |
| 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 |
| 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% | - |