2,545€
1,39%
Echtzeit-Aktienkurs Naturhouse Health S.A.
Bid:
Ask:
Aktienkurse zur Naturhouse Health S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,53 | 2,55 | 2,51 | 2,55 | 0,99% | - |
| 28.05.2026 | 2,48 | 2,52 | 2,33 | 2,52 | 0,80% | - |
| 27.05.2026 | 2,53 | 2,53 | 2,48 | 2,50 | -0,99% | - |
| 26.05.2026 | 2,56 | 2,57 | 2,51 | 2,53 | -0,20% | - |
| 25.05.2026 | 2,56 | 2,57 | 2,52 | 2,53 | 0,60% | - |
| 22.05.2026 | 2,58 | 2,58 | 2,52 | 2,52 | -2,33% | - |
| 21.05.2026 | 2,57 | 2,59 | 2,53 | 2,58 | 0,00% | - |
| 20.05.2026 | 2,55 | 2,58 | 2,54 | 2,58 | 0,59% | - |
| 19.05.2026 | 2,57 | 2,59 | 2,56 | 2,56 | -0,19% | - |
| 18.05.2026 | 2,53 | 2,58 | 2,52 | 2,57 | 0,79% | - |
| 15.05.2026 | 2,51 | 2,56 | 2,51 | 2,55 | 0,39% | - |
| 14.05.2026 | 2,56 | 2,57 | 2,52 | 2,54 | -0,59% | - |
| 13.05.2026 | 2,60 | 2,60 | 2,53 | 2,55 | -1,16% | - |
| 12.05.2026 | 2,54 | 2,59 | 2,52 | 2,58 | 1,38% | - |
| 11.05.2026 | 2,56 | 2,57 | 2,54 | 2,55 | -0,78% | - |
| 08.05.2026 | 2,53 | 2,58 | 2,53 | 2,57 | 1,58% | - |
| 07.05.2026 | 2,53 | 2,56 | 2,53 | 2,53 | 0,00% | - |
| 06.05.2026 | 2,55 | 2,55 | 2,52 | 2,53 | 0,00% | - |
| 05.05.2026 | 2,58 | 2,59 | 2,52 | 2,53 | -1,94% | - |
| 04.05.2026 | 2,54 | 2,61 | 2,54 | 2,58 | 1,58% | - |
| 30.04.2026 | 2,53 | 2,54 | 2,52 | 2,54 | -0,39% | - |
| 29.04.2026 | 2,59 | 2,59 | 2,53 | 2,55 | -0,78% | - |
| 28.04.2026 | 2,55 | 2,60 | 2,54 | 2,57 | 0,79% | - |
| 27.04.2026 | 2,54 | 2,57 | 2,54 | 2,55 | 0,00% | - |
| 24.04.2026 | 2,54 | 2,55 | 2,53 | 2,55 | 1,80% | - |
| 23.04.2026 | 2,52 | 2,55 | 2,50 | 2,50 | -1,38% | - |
| 22.04.2026 | 2,56 | 2,57 | 2,53 | 2,54 | 0,00% | - |
| 21.04.2026 | 2,55 | 2,57 | 2,53 | 2,54 | 0,00% | - |
| 20.04.2026 | 2,56 | 2,58 | 2,53 | 2,54 | -1,93% | - |
| 17.04.2026 | 2,59 | 2,59 | 2,59 | 2,59 | 0,19% | - |
| 16.04.2026 | 2,59 | 2,64 | 2,57 | 2,58 | -1,34% | - |
| 15.04.2026 | 2,69 | 2,69 | 2,61 | 2,62 | -2,43% | - |
| 14.04.2026 | 2,63 | 2,70 | 2,62 | 2,68 | 2,10% | - |
| 13.04.2026 | 2,60 | 2,63 | 2,59 | 2,63 | 0,19% | - |
| 10.04.2026 | 2,62 | 2,66 | 2,61 | 2,62 | 0,38% | - |
| 09.04.2026 | 2,56 | 2,64 | 2,55 | 2,61 | 1,75% | - |
| 08.04.2026 | 2,61 | 2,66 | 2,52 | 2,57 | -0,39% | - |
| 07.04.2026 | 2,52 | 2,60 | 2,48 | 2,58 | 2,39% | - |
| 02.04.2026 | 2,47 | 2,54 | 2,47 | 2,52 | -0,20% | - |
| 01.04.2026 | 2,58 | 2,60 | 2,51 | 2,52 | -1,75% | - |
| 31.03.2026 | 2,48 | 2,58 | 2,47 | 2,57 | 4,48% | - |
| 30.03.2026 | 2,47 | 2,53 | 2,45 | 2,46 | -0,41% | - |
| 27.03.2026 | 2,52 | 2,53 | 2,47 | 2,47 | -1,60% | - |
| 26.03.2026 | 2,54 | 2,57 | 2,50 | 2,51 | -1,76% | - |
| 25.03.2026 | 2,62 | 2,63 | 2,54 | 2,55 | -2,49% | - |
| 24.03.2026 | 2,55 | 2,62 | 2,52 | 2,62 | 1,95% | - |
| 23.03.2026 | 2,56 | 2,58 | 2,46 | 2,57 | -0,39% | - |
| 20.03.2026 | 2,63 | 2,66 | 2,55 | 2,58 | -2,65% | - |
| 19.03.2026 | 2,64 | 2,65 | 2,64 | 2,65 | 1,34% | - |
| 18.03.2026 | 2,65 | 2,69 | 2,61 | 2,61 | -0,19% | - |
| 17.03.2026 | 2,57 | 2,66 | 2,57 | 2,62 | 2,35% | - |
| 16.03.2026 | 2,59 | 2,61 | 2,55 | 2,56 | 0,00% | - |
| 13.03.2026 | 2,54 | 2,59 | 2,53 | 2,56 | 0,79% | - |
| 12.03.2026 | 2,57 | 2,59 | 2,54 | 2,54 | -1,36% | - |
| 11.03.2026 | 2,57 | 2,59 | 2,55 | 2,57 | 0,59% | - |
| 10.03.2026 | 2,50 | 2,60 | 2,49 | 2,56 | 2,20% | - |
| 09.03.2026 | 2,46 | 2,54 | 2,44 | 2,50 | -1,38% | - |
| 06.03.2026 | 2,52 | 2,56 | 2,45 | 2,54 | 1,20% | - |
| 05.03.2026 | 2,50 | 2,52 | 2,46 | 2,51 | -0,20% | - |
| 04.03.2026 | 2,44 | 2,55 | 2,42 | 2,51 | 2,45% | - |
| 03.03.2026 | 2,51 | 2,51 | 2,40 | 2,45 | -3,35% | - |
| 02.03.2026 | 2,51 | 2,55 | 2,50 | 2,54 | -0,39% | - |
| 27.02.2026 | 2,51 | 2,57 | 2,51 | 2,55 | 1,80% | - |
| 26.02.2026 | 2,53 | 2,54 | 2,50 | 2,50 | -1,38% | - |
| 25.02.2026 | 2,53 | 2,54 | 2,50 | 2,54 | 0,40% | - |
| 24.02.2026 | 2,49 | 2,53 | 2,48 | 2,53 | 1,20% | - |
| 23.02.2026 | 2,48 | 2,50 | 2,48 | 2,50 | 0,40% | - |
| 20.02.2026 | 2,53 | 2,54 | 2,48 | 2,49 | -1,58% | - |
| 19.02.2026 | 2,50 | 2,53 | 2,49 | 2,53 | 1,20% | - |
| 18.02.2026 | 2,50 | 2,54 | 2,49 | 2,50 | 0,00% | 52.760,00 |
| 17.02.2026 | 2,48 | 2,51 | 2,47 | 2,50 | 0,40% | - |
| 16.02.2026 | 2,50 | 2,53 | 2,48 | 2,49 | -0,40% | - |
| 13.02.2026 | 2,53 | 2,54 | 2,48 | 2,50 | -0,99% | - |
| 12.02.2026 | 2,55 | 2,56 | 2,50 | 2,52 | 0,00% | - |
| 11.02.2026 | 2,54 | 2,56 | 2,52 | 2,52 | -0,20% | - |
| 10.02.2026 | 2,45 | 2,55 | 2,45 | 2,53 | 3,27% | - |
| 09.02.2026 | 2,54 | 2,58 | 2,43 | 2,45 | -2,98% | - |
| 06.02.2026 | 2,47 | 2,58 | 2,46 | 2,52 | 2,44% | - |
| 05.02.2026 | 2,42 | 2,49 | 2,41 | 2,46 | 2,29% | - |
| 04.02.2026 | 2,47 | 2,47 | 2,40 | 2,41 | -1,84% | 2.900,00 |
| 03.02.2026 | 2,59 | 2,60 | 2,44 | 2,45 | -4,85% | - |
| 02.02.2026 | 2,59 | 2,65 | 2,55 | 2,58 | -1,53% | - |
| 30.01.2026 | 2,71 | 2,71 | 2,52 | 2,62 | -6,77% | - |
| 29.01.2026 | 3,05 | 3,05 | 2,71 | 2,81 | 2,75% | - |
| 28.01.2026 | 2,74 | 2,79 | 2,73 | 2,73 | 0,00% | - |
| 27.01.2026 | 2,70 | 2,76 | 2,70 | 2,73 | 1,87% | - |
| 26.01.2026 | 2,49 | 2,71 | 2,49 | 2,68 | 7,63% | - |
| 23.01.2026 | 2,46 | 2,50 | 2,45 | 2,49 | 1,63% | - |
| 22.01.2026 | 2,46 | 2,48 | 2,45 | 2,45 | -0,41% | - |
| 21.01.2026 | 2,43 | 2,47 | 2,42 | 2,46 | 1,03% | - |
| 20.01.2026 | 2,47 | 2,47 | 2,42 | 2,44 | -1,62% | - |
| 19.01.2026 | 2,42 | 2,49 | 2,41 | 2,48 | 0,81% | - |
| 16.01.2026 | 2,45 | 2,47 | 2,44 | 2,46 | 0,41% | - |
| 15.01.2026 | 2,48 | 2,48 | 2,43 | 2,45 | -0,61% | - |
| 14.01.2026 | 2,43 | 2,49 | 2,42 | 2,46 | 1,03% | - |
| 13.01.2026 | 2,46 | 2,46 | 2,44 | 2,44 | -0,61% | - |
| 12.01.2026 | 2,44 | 2,46 | 2,42 | 2,45 | 0,62% | - |
| 09.01.2026 | 2,33 | 2,44 | 2,33 | 2,44 | 2,53% | - |
| 08.01.2026 | 2,34 | 2,38 | 2,34 | 2,38 | 2,81% | - |
| 07.01.2026 | 2,26 | 2,42 | 2,26 | 2,31 | 2,21% | - |