2,250€
1,35%
Echtzeit-Aktienkurs Naturhouse Health S.A.
Bid:
Ask:
Aktienkurse zur Naturhouse Health S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,27 | 2,28 | 2,22 | 2,22 | -0,45% | - |
| 13.10.2025 | 2,26 | 2,28 | 2,23 | 2,23 | 0,90% | - |
| 10.10.2025 | 2,28 | 2,29 | 2,21 | 2,21 | 0,00% | - |
| 08.10.2025 | 2,29 | 2,29 | 2,21 | 2,21 | -0,45% | - |
| 07.10.2025 | 2,28 | 2,32 | 2,22 | 2,22 | 0,45% | - |
| 06.10.2025 | 2,26 | 2,38 | 2,10 | 2,21 | 2,31% | - |
| 03.10.2025 | 2,18 | 2,27 | 2,16 | 2,16 | 0,93% | - |
| 02.10.2025 | 2,10 | 2,25 | 2,10 | 2,14 | 4,39% | - |
| 30.09.2025 | 2,04 | 2,09 | 2,02 | 2,05 | 3,12% | - |
| 29.09.2025 | 2,01 | 2,01 | 1,99 | 1,99 | 0,91% | - |
| 26.09.2025 | 1,98 | 2,01 | 1,97 | 1,97 | -1,75% | - |
| 25.09.2025 | 2,02 | 2,02 | 2,01 | 2,01 | 1,26% | - |
| 24.09.2025 | 2,04 | 2,04 | 1,98 | 1,98 | 1,80% | - |
| 23.09.2025 | 1,97 | 2,04 | 1,95 | 1,95 | -0,77% | - |
| 22.09.2025 | 1,96 | 1,98 | 1,96 | 1,96 | 1,82% | - |
| 19.09.2025 | 1,97 | 2,01 | 1,93 | 1,93 | 0,52% | - |
| 18.09.2025 | 1,98 | 1,98 | 1,92 | 1,92 | -3,28% | - |
| 17.09.2025 | 1,98 | 1,98 | 1,97 | 1,98 | 1,02% | - |
| 16.09.2025 | 1,98 | 1,98 | 1,96 | 1,96 | -0,41% | - |
| 15.09.2025 | 1,96 | 1,98 | 1,95 | 1,97 | 1,18% | - |
| 12.09.2025 | 1,99 | 2,01 | 1,95 | 1,95 | -0,26% | - |
| 11.09.2025 | 2,00 | 2,04 | 1,95 | 1,95 | -0,26% | - |
| 10.09.2025 | 2,01 | 2,04 | 1,96 | 1,96 | -0,76% | - |
| 09.09.2025 | 2,00 | 2,05 | 1,97 | 1,97 | 0,51% | - |
| 08.09.2025 | 1,99 | 2,03 | 1,96 | 1,96 | -3,92% | - |
| 05.09.2025 | 1,99 | 2,04 | 1,96 | 2,04 | 2,51% | - |
| 04.09.2025 | 1,95 | 1,99 | 1,94 | 1,99 | 1,17% | - |
| 03.09.2025 | 1,95 | 1,97 | 1,91 | 1,97 | 1,13% | - |
| 02.09.2025 | 1,93 | 1,96 | 1,89 | 1,95 | 1,04% | - |
| 01.09.2025 | 1,88 | 1,93 | 1,88 | 1,93 | 2,39% | - |
| 29.08.2025 | 1,91 | 1,91 | 1,88 | 1,88 | -1,57% | - |
| 28.08.2025 | 1,89 | 1,91 | 1,89 | 1,91 | 1,33% | - |
| 27.08.2025 | 1,89 | 1,90 | 1,88 | 1,89 | -0,26% | - |
| 26.08.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 0,00% | - |
| 25.08.2025 | 1,91 | 1,91 | 1,89 | 1,89 | -1,05% | - |
| 22.08.2025 | 1,90 | 1,91 | 1,89 | 1,91 | 0,63% | - |
| 21.08.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 0,69% | - |
| 20.08.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,82% | - |
| 19.08.2025 | 1,90 | 1,92 | 1,89 | 1,92 | 1,05% | - |
| 18.08.2025 | 1,90 | 1,92 | 1,87 | 1,90 | 0,00% | - |
| 15.08.2025 | 1,91 | 1,91 | 1,89 | 1,90 | -0,52% | - |
| 14.08.2025 | 1,90 | 1,91 | 1,88 | 1,91 | 0,53% | - |
| 13.08.2025 | 1,89 | 1,90 | 1,85 | 1,90 | 1,60% | - |
| 12.08.2025 | 1,89 | 1,90 | 1,85 | 1,87 | -0,80% | - |
| 11.08.2025 | 1,87 | 1,90 | 1,85 | 1,89 | 1,07% | - |
| 08.08.2025 | 1,86 | 1,87 | 1,84 | 1,87 | 0,81% | - |
| 07.08.2025 | 1,86 | 1,87 | 1,84 | 1,85 | -0,54% | - |
| 06.08.2025 | 1,86 | 1,88 | 1,83 | 1,86 | 0,00% | - |
| 05.08.2025 | 1,85 | 1,86 | 1,83 | 1,86 | 0,54% | - |
| 04.08.2025 | 1,86 | 1,86 | 1,83 | 1,85 | -0,54% | - |
| 01.08.2025 | 1,82 | 1,86 | 1,82 | 1,86 | 2,20% | - |
| 31.07.2025 | 1,86 | 1,86 | 1,82 | 1,82 | -1,89% | - |
| 30.07.2025 | 1,81 | 1,86 | 1,80 | 1,86 | 2,77% | - |
| 29.07.2025 | 1,83 | 1,84 | 1,80 | 1,81 | -1,10% | - |
| 28.07.2025 | 1,83 | 1,83 | 1,81 | 1,83 | 0,00% | - |
| 25.07.2025 | 1,84 | 1,85 | 1,81 | 1,83 | -0,82% | - |
| 24.07.2025 | 1,84 | 1,84 | 1,82 | 1,84 | 0,00% | - |
| 23.07.2025 | 1,84 | 1,84 | 1,80 | 1,84 | 0,11% | - |
| 22.07.2025 | 1,85 | 1,85 | 1,83 | 1,84 | -0,65% | - |
| 21.07.2025 | 1,81 | 1,85 | 1,79 | 1,85 | 2,21% | - |
| 18.07.2025 | 1,80 | 1,81 | 1,79 | 1,81 | 0,39% | - |
| 17.07.2025 | 1,86 | 1,86 | 1,78 | 1,80 | -2,80% | - |
| 16.07.2025 | 1,83 | 1,86 | 1,83 | 1,86 | 1,64% | - |
| 15.07.2025 | 1,85 | 1,86 | 1,83 | 1,83 | -1,35% | - |
| 14.07.2025 | 1,83 | 1,85 | 1,82 | 1,85 | 0,93% | - |
| 11.07.2025 | 1,86 | 1,86 | 1,83 | 1,83 | -1,19% | - |
| 10.07.2025 | 1,85 | 1,86 | 1,83 | 1,86 | 0,27% | - |
| 09.07.2025 | 1,85 | 1,86 | 1,82 | 1,85 | 0,00% | - |
| 08.07.2025 | 1,81 | 1,86 | 1,80 | 1,85 | 2,21% | - |
| 07.07.2025 | 1,85 | 1,85 | 1,81 | 1,81 | -2,16% | - |
| 04.07.2025 | 1,83 | 1,85 | 1,79 | 1,85 | 0,93% | - |
| 03.07.2025 | 1,85 | 1,85 | 1,77 | 1,83 | -0,65% | - |
| 02.07.2025 | 1,86 | 1,89 | 1,80 | 1,85 | -0,81% | - |
| 01.07.2025 | 1,89 | 1,92 | 1,71 | 1,86 | -1,33% | - |
| 30.06.2025 | 1,83 | 1,89 | 1,82 | 1,89 | 2,84% | - |
| 27.06.2025 | 1,78 | 1,84 | 1,78 | 1,83 | 3,27% | - |
| 26.06.2025 | 1,78 | 1,80 | 1,77 | 1,78 | 0,00% | - |
| 25.06.2025 | 1,77 | 1,79 | 1,77 | 1,78 | 0,57% | - |
| 24.06.2025 | 1,77 | 1,78 | 1,76 | 1,77 | -0,28% | - |
| 23.06.2025 | 1,79 | 1,79 | 1,76 | 1,77 | -1,12% | - |
| 20.06.2025 | 1,79 | 1,79 | 1,77 | 1,79 | 0,67% | - |
| 19.06.2025 | 1,79 | 1,80 | 1,77 | 1,78 | -0,67% | - |
| 18.06.2025 | 1,75 | 1,79 | 1,75 | 1,79 | 2,40% | - |
| 17.06.2025 | 1,78 | 1,84 | 1,75 | 1,75 | -1,52% | - |
| 16.06.2025 | 1,79 | 1,81 | 1,77 | 1,78 | -0,56% | - |
| 13.06.2025 | 1,77 | 1,79 | 1,76 | 1,79 | 0,85% | - |
| 12.06.2025 | 1,80 | 1,84 | 1,76 | 1,77 | -1,67% | - |
| 11.06.2025 | 1,80 | 1,81 | 1,78 | 1,80 | 0,28% | - |
| 10.06.2025 | 1,79 | 1,80 | 1,78 | 1,80 | 1,01% | - |
| 09.06.2025 | 1,78 | 1,79 | 1,76 | 1,78 | -0,17% | - |
| 06.06.2025 | 1,77 | 1,79 | 1,77 | 1,78 | 0,85% | - |
| 05.06.2025 | 1,77 | 1,78 | 1,75 | 1,77 | 0,00% | - |
| 04.06.2025 | 1,78 | 1,78 | 1,77 | 1,77 | 0,00% | - |
| 03.06.2025 | 1,79 | 1,79 | 1,76 | 1,77 | -1,40% | - |
| 02.06.2025 | 1,79 | 1,79 | 1,77 | 1,79 | 0,00% | - |
| 30.05.2025 | 1,79 | 1,79 | 1,77 | 1,79 | 0,85% | - |
| 29.05.2025 | 1,79 | 1,79 | 1,77 | 1,78 | 0,11% | - |
| 28.05.2025 | 1,76 | 1,78 | 1,76 | 1,77 | 1,03% | - |
| 27.05.2025 | 1,76 | 1,77 | 1,76 | 1,76 | -0,28% | - |
| 26.05.2025 | 1,78 | 1,78 | 1,76 | 1,76 | -0,85% | - |