28,980€
2,11%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 28,96 | 29,08 | 28,96 | 29,00 | 2,18% | - |
| 12.11.2026 | 28,40 | 28,86 | 28,38 | 28,38 | 2,16% | - |
| 11.11.2026 | 28,30 | 28,48 | 27,78 | 27,78 | -1,70% | - |
| 10.11.2026 | 27,92 | 28,72 | 27,92 | 28,26 | 4,51% | - |
| 09.11.2026 | 26,66 | 27,04 | 26,66 | 27,04 | 3,60% | - |
| 06.11.2026 | 26,18 | 26,18 | 25,78 | 26,10 | -3,33% | - |
| 05.11.2026 | 26,18 | 27,00 | 26,18 | 27,00 | 3,29% | - |
| 04.11.2026 | 24,90 | 26,20 | 24,90 | 26,14 | 5,92% | - |
| 03.11.2026 | 24,02 | 25,02 | 24,02 | 24,68 | -6,87% | - |
| 02.11.2026 | 26,94 | 26,94 | 26,50 | 26,50 | -5,42% | - |
| 30.10.2026 | 29,34 | 29,54 | 28,02 | 28,02 | -6,91% | - |
| 29.10.2026 | 28,96 | 30,10 | 28,96 | 30,10 | -1,38% | - |
| 28.10.2026 | 29,82 | 30,70 | 29,82 | 30,52 | 4,45% | - |
| 27.10.2026 | 27,78 | 29,22 | 27,78 | 29,22 | 5,95% | - |
| 26.10.2026 | 25,40 | 27,58 | 25,40 | 27,58 | 7,48% | - |
| 23.10.2026 | 25,82 | 25,82 | 25,52 | 25,66 | 2,56% | - |
| 22.10.2026 | 23,06 | 25,02 | 23,06 | 25,02 | 9,83% | - |
| 21.10.2026 | 20,56 | 22,78 | 20,56 | 22,78 | 20,85% | - |
| 20.10.2026 | 18,40 | 18,85 | 18,40 | 18,85 | 2,17% | - |
| 19.10.2026 | 18,69 | 18,69 | 18,45 | 18,45 | -5,19% | - |
| 16.10.2026 | 19,24 | 20,12 | 19,24 | 19,46 | 0,88% | 50,00 |
| 15.10.2026 | 18,80 | 19,32 | 18,80 | 19,29 | 0,89% | 100,00 |
| 14.10.2026 | 19,04 | 19,52 | 19,04 | 19,12 | -4,40% | - |
| 13.10.2026 | 20,46 | 20,64 | 20,00 | 20,00 | -4,31% | 25,00 |
| 12.10.2026 | 20,92 | 21,24 | 20,90 | 20,90 | 0,10% | - |
| 09.10.2026 | 20,10 | 20,88 | 20,10 | 20,88 | 4,87% | - |
| 08.10.2026 | 21,50 | 21,50 | 19,91 | 19,91 | -12,75% | 3,00 |
| 07.10.2026 | 20,58 | 22,82 | 20,58 | 22,82 | 0,71% | 100,00 |
| 06.10.2026 | 21,64 | 22,66 | 21,64 | 22,66 | -1,05% | - |
| 05.10.2026 | 22,24 | 24,10 | 22,24 | 22,90 | -4,90% | 2.500,00 |
| 02.10.2026 | 24,36 | 24,76 | 24,08 | 24,08 | -7,31% | - |
| 01.10.2026 | 26,78 | 26,78 | 25,98 | 25,98 | -4,42% | - |
| 30.09.2026 | 26,84 | 27,40 | 26,84 | 27,18 | -2,44% | - |
| 29.09.2026 | 27,16 | 27,90 | 27,16 | 27,86 | 0,07% | - |
| 28.09.2026 | 27,74 | 27,84 | 27,74 | 27,84 | -0,50% | - |
| 25.09.2026 | 28,14 | 28,14 | 27,98 | 27,98 | -1,13% | - |
| 24.09.2026 | 29,20 | 29,20 | 28,30 | 28,30 | -8,35% | - |
| 23.09.2026 | 29,46 | 30,88 | 29,46 | 30,88 | 4,68% | - |
| 22.09.2026 | 29,62 | 29,62 | 29,40 | 29,50 | 1,79% | - |
| 21.09.2026 | 28,82 | 28,98 | 28,82 | 28,98 | -2,36% | - |
| 18.09.2026 | 29,52 | 30,44 | 29,52 | 29,68 | -1,26% | - |
| 17.09.2026 | 29,28 | 30,06 | 29,28 | 30,06 | 2,31% | - |
| 16.09.2026 | 29,46 | 29,54 | 29,24 | 29,38 | -4,11% | 100,00 |
| 15.09.2026 | 29,80 | 30,98 | 29,80 | 30,64 | 0,39% | 25,00 |
| 14.09.2026 | 30,44 | 30,52 | 29,52 | 30,52 | -1,68% | 533,00 |
| 11.09.2026 | 30,96 | 31,04 | 30,96 | 31,04 | 0,78% | - |
| 10.09.2026 | 30,28 | 30,88 | 30,28 | 30,80 | 2,53% | - |
| 09.09.2026 | 31,34 | 31,52 | 30,04 | 30,04 | -6,30% | - |
| 08.09.2026 | 32,76 | 32,76 | 32,06 | 32,06 | -1,54% | - |
| 07.09.2026 | 32,46 | 32,64 | 32,46 | 32,56 | -1,21% | - |
| 04.09.2026 | 33,58 | 33,58 | 32,96 | 32,96 | -6,36% | - |
| 03.09.2026 | 35,24 | 35,24 | 35,20 | 35,20 | 0,06% | 25,00 |
| 02.09.2026 | 32,38 | 35,18 | 32,38 | 35,18 | 6,41% | - |
| 01.09.2026 | 33,86 | 33,86 | 33,06 | 33,06 | -5,65% | - |
| 31.08.2026 | 34,10 | 35,40 | 34,10 | 35,04 | -2,12% | 500,00 |
| 28.08.2026 | 36,86 | 36,96 | 35,80 | 35,80 | 0,73% | - |
| 27.08.2026 | 32,98 | 35,78 | 32,98 | 35,54 | 3,62% | - |
| 26.08.2026 | 33,42 | 34,60 | 33,42 | 34,30 | 2,08% | - |
| 25.08.2026 | 33,78 | 33,78 | 33,60 | 33,60 | -1,23% | - |
| 24.08.2026 | 35,70 | 35,70 | 34,02 | 34,02 | -4,81% | - |
| 21.08.2026 | 35,46 | 35,82 | 35,46 | 35,74 | -6,93% | - |
| 20.08.2026 | 35,82 | 38,40 | 35,82 | 38,40 | 6,96% | 100,00 |
| 19.08.2026 | 33,44 | 35,90 | 33,44 | 35,90 | 1,01% | - |
| 18.08.2026 | 34,00 | 35,54 | 34,00 | 35,54 | 9,62% | 100,00 |
| 17.08.2026 | 30,92 | 32,98 | 30,92 | 32,42 | 3,51% | - |
| 14.08.2026 | 35,26 | 35,26 | 31,32 | 31,32 | -7,61% | 152,00 |
| 13.08.2026 | 32,78 | 33,90 | 32,78 | 33,90 | 2,05% | 100,00 |
| 12.08.2026 | 31,44 | 33,22 | 31,44 | 33,22 | -0,12% | - |
| 11.08.2026 | 29,98 | 33,26 | 29,98 | 33,26 | 3,42% | - |
| 10.08.2026 | 31,46 | 32,60 | 31,46 | 32,16 | -3,89% | - |
| 07.08.2026 | 31,24 | 33,46 | 31,24 | 33,46 | 3,46% | - |
| 06.08.2026 | 32,06 | 33,04 | 32,06 | 32,34 | -4,49% | - |
| 05.08.2026 | 32,40 | 33,86 | 32,40 | 33,86 | 0,71% | - |
| 04.08.2026 | 31,92 | 33,62 | 31,92 | 33,62 | 7,34% | - |
| 03.08.2026 | 31,76 | 31,76 | 31,32 | 31,32 | -7,61% | - |
| 31.07.2026 | 32,00 | 34,14 | 32,00 | 33,90 | 4,24% | - |
| 30.07.2026 | 30,38 | 32,52 | 30,38 | 32,52 | 1,56% | - |
| 29.07.2026 | 30,20 | 32,02 | 30,20 | 32,02 | -3,09% | - |
| 28.07.2026 | 33,24 | 33,62 | 33,04 | 33,04 | -2,82% | - |
| 27.07.2026 | 33,32 | 34,00 | 33,32 | 34,00 | -1,16% | - |
| 24.07.2026 | 32,52 | 34,40 | 32,52 | 34,40 | 3,68% | - |
| 23.07.2026 | 32,58 | 33,70 | 32,58 | 33,18 | 0,36% | - |
| 22.07.2026 | 32,04 | 33,06 | 32,04 | 33,06 | 6,58% | - |
| 21.07.2026 | 32,90 | 32,90 | 31,02 | 31,02 | -8,22% | 200,00 |
| 20.07.2026 | 31,86 | 33,80 | 31,86 | 33,80 | 10,03% | - |
| 17.07.2026 | 31,16 | 31,16 | 30,68 | 30,72 | -4,12% | - |
| 16.07.2026 | 32,62 | 33,30 | 32,04 | 32,04 | -6,43% | - |
| 15.07.2026 | 33,98 | 34,24 | 33,98 | 34,24 | -4,89% | - |
| 14.07.2026 | 32,60 | 36,00 | 32,60 | 36,00 | 5,32% | - |
| 13.07.2026 | 33,82 | 34,74 | 33,82 | 34,18 | -3,93% | - |
| 10.07.2026 | 32,04 | 35,58 | 32,04 | 35,58 | 8,15% | - |
| 09.07.2026 | 31,72 | 32,90 | 31,72 | 32,90 | 2,24% | - |
| 08.07.2026 | 30,96 | 32,18 | 30,96 | 32,18 | -5,02% | - |
| 07.07.2026 | 33,98 | 33,98 | 33,80 | 33,88 | 0,83% | - |
| 06.07.2026 | 33,44 | 33,60 | 33,30 | 33,60 | -0,94% | - |
| 03.07.2026 | 32,06 | 33,92 | 32,06 | 33,92 | 6,07% | - |
| 02.07.2026 | 31,76 | 32,10 | 31,76 | 31,98 | 1,46% | - |
| 01.07.2026 | 30,74 | 31,52 | 30,74 | 31,52 | 2,14% | - |
| 30.06.2026 | 29,46 | 30,86 | 29,46 | 30,86 | 2,39% | - |
| 29.06.2026 | 29,32 | 30,14 | 29,32 | 30,14 | 3,93% | - |