2,125€
0,71%
Echtzeit-Aktienkurs Naturhouse Health S.A.
Bid:
Ask:
Aktienkurse zur Naturhouse Health S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 2,12 | 2,13 | 2,12 | 2,13 | 0,71% | - |
| 15.12.2025 | 2,10 | 2,13 | 2,10 | 2,11 | -0,47% | 14.363,00 |
| 12.12.2025 | 2,11 | 2,12 | 2,11 | 2,12 | 0,47% | 15.719,00 |
| 11.12.2025 | 2,11 | 2,13 | 2,11 | 2,11 | -0,94% | 4.891,00 |
| 10.12.2025 | 2,11 | 2,13 | 2,10 | 2,13 | 0,47% | 27.722,00 |
| 09.12.2025 | 2,11 | 2,14 | 2,11 | 2,12 | -0,93% | 9.285,00 |
| 08.12.2025 | 2,13 | 2,15 | 2,08 | 2,14 | 0,00% | 40.974,00 |
| 05.12.2025 | 2,16 | 2,16 | 2,11 | 2,14 | 0,47% | 18.065,00 |
| 04.12.2025 | 2,15 | 2,18 | 2,10 | 2,13 | -1,84% | 43.783,00 |
| 03.12.2025 | 2,18 | 2,18 | 2,13 | 2,17 | 2,36% | 11.586,00 |
| 02.12.2025 | 2,16 | 2,18 | 2,10 | 2,12 | 0,95% | 31.001,00 |
| 01.12.2025 | 2,16 | 2,16 | 2,08 | 2,10 | -0,47% | 18.868,00 |
| 28.11.2025 | 2,09 | 2,12 | 2,09 | 2,11 | -0,47% | 7.016,00 |
| 27.11.2025 | 2,13 | 2,13 | 2,08 | 2,12 | 1,92% | 9.955,00 |
| 26.11.2025 | 2,09 | 2,13 | 2,06 | 2,08 | -0,48% | 61.610,00 |
| 25.11.2025 | 2,06 | 2,09 | 2,06 | 2,09 | 0,48% | 12.303,00 |
| 24.11.2025 | 2,04 | 2,10 | 2,04 | 2,08 | 0,97% | 9.131,00 |
| 21.11.2025 | 2,12 | 2,12 | 2,05 | 2,06 | -3,74% | 21.828,00 |
| 20.11.2025 | 2,09 | 2,17 | 2,08 | 2,14 | 2,88% | 34.415,00 |
| 19.11.2025 | 2,04 | 2,18 | 2,01 | 2,08 | 3,48% | 106.437,00 |
| 18.11.2025 | 2,03 | 2,03 | 2,00 | 2,01 | 0,50% | 17.973,00 |
| 17.11.2025 | 2,07 | 2,07 | 2,00 | 2,00 | -0,50% | 31.527,00 |
| 14.11.2025 | 2,05 | 2,05 | 2,01 | 2,01 | 0,00% | 12.824,00 |
| 13.11.2025 | 2,04 | 2,04 | 2,00 | 2,01 | -0,99% | 20.727,00 |
| 12.11.2025 | 2,06 | 2,06 | 2,02 | 2,03 | 0,00% | 21.481,00 |
| 11.11.2025 | 2,02 | 2,16 | 2,02 | 2,03 | 0,00% | 36.542,00 |
| 10.11.2025 | 2,03 | 2,04 | 2,00 | 2,03 | 1,50% | 25.716,00 |
| 07.11.2025 | 2,01 | 2,03 | 2,00 | 2,00 | 0,00% | 19.696,00 |
| 06.11.2025 | 2,02 | 2,03 | 2,00 | 2,00 | -1,48% | 17.421,00 |
| 05.11.2025 | 2,01 | 2,04 | 2,00 | 2,03 | 0,50% | 47.532,00 |
| 04.11.2025 | 2,02 | 2,04 | 2,00 | 2,02 | 0,50% | 43.930,00 |
| 03.11.2025 | 2,14 | 2,14 | 1,85 | 2,01 | -4,74% | 369.375,00 |
| 31.10.2025 | 2,13 | 2,14 | 2,11 | 2,11 | -1,40% | 14.182,00 |
| 30.10.2025 | 2,11 | 2,14 | 2,10 | 2,14 | 1,42% | 43.607,00 |
| 29.10.2025 | 2,09 | 2,16 | 2,08 | 2,11 | -0,47% | 153.428,00 |
| 28.10.2025 | 2,11 | 2,12 | 2,09 | 2,12 | 0,47% | 15.645,00 |
| 27.10.2025 | 2,10 | 2,12 | 2,09 | 2,11 | 0,96% | 48.938,00 |
| 24.10.2025 | 2,13 | 2,18 | 2,08 | 2,09 | -3,24% | 118.338,00 |
| 23.10.2025 | 2,16 | 2,16 | 2,11 | 2,16 | 0,47% | 84.584,00 |
| 22.10.2025 | 2,18 | 2,18 | 2,13 | 2,15 | -6,93% | 198.397,00 |
| 21.10.2025 | 2,28 | 2,35 | 2,26 | 2,31 | 0,43% | 298.123,00 |
| 20.10.2025 | 2,28 | 2,30 | 2,26 | 2,30 | 1,32% | 183.529,00 |
| 17.10.2025 | 2,26 | 2,27 | 2,25 | 2,27 | 0,44% | 45.710,00 |
| 16.10.2025 | 2,27 | 2,28 | 2,25 | 2,26 | 0,44% | 130.718,00 |
| 15.10.2025 | 2,28 | 2,31 | 2,25 | 2,25 | -0,44% | 406.909,00 |
| 14.10.2025 | 2,28 | 2,28 | 2,23 | 2,26 | -0,44% | 70.614,00 |
| 13.10.2025 | 2,28 | 2,28 | 2,26 | 2,27 | 0,44% | 49.198,00 |
| 10.10.2025 | 2,27 | 2,29 | 2,21 | 2,26 | -0,88% | 154.948,00 |
| 09.10.2025 | 2,28 | 2,31 | 2,26 | 2,28 | 0,88% | 147.913,00 |
| 08.10.2025 | 2,29 | 2,29 | 2,21 | 2,26 | -1,31% | 237.935,00 |
| 07.10.2025 | 2,24 | 2,39 | 2,24 | 2,29 | 0,44% | 163.022,00 |
| 06.10.2025 | 2,25 | 2,35 | 2,17 | 2,28 | 0,88% | 556.396,00 |
| 03.10.2025 | 2,25 | 2,27 | 2,20 | 2,26 | 3,67% | 94.040,00 |
| 02.10.2025 | 2,15 | 2,30 | 2,13 | 2,18 | 3,81% | 229.179,00 |
| 01.10.2025 | 2,10 | 2,11 | 2,06 | 2,10 | 0,48% | 35.844,00 |
| 30.09.2025 | 2,04 | 2,09 | 2,02 | 2,09 | 2,45% | 121.615,00 |
| 29.09.2025 | 2,00 | 2,04 | 1,99 | 2,04 | 1,49% | 41.015,00 |
| 26.09.2025 | 1,98 | 2,01 | 1,97 | 2,01 | 1,52% | 22.435,00 |
| 25.09.2025 | 2,02 | 2,02 | 1,96 | 1,98 | -1,98% | 27.857,00 |
| 24.09.2025 | 2,01 | 2,02 | 1,99 | 2,02 | 1,76% | 914,00 |
| 23.09.2025 | 2,00 | 2,03 | 1,98 | 1,99 | 0,51% | 22.669,00 |
| 22.09.2025 | 1,96 | 2,04 | 1,95 | 1,98 | 0,77% | 67.798,00 |
| 19.09.2025 | 1,98 | 2,01 | 1,96 | 1,96 | -0,76% | 30.609,00 |
| 18.09.2025 | 1,95 | 1,98 | 1,95 | 1,98 | -0,25% | 21.192,00 |
| 17.09.2025 | 1,98 | 1,98 | 1,96 | 1,98 | 0,00% | 7.138,00 |
| 16.09.2025 | 1,96 | 1,98 | 1,95 | 1,98 | 0,00% | 19.093,00 |
| 15.09.2025 | 1,95 | 1,98 | 1,95 | 1,98 | 1,02% | 19.182,00 |
| 12.09.2025 | 1,99 | 2,00 | 1,96 | 1,96 | -1,51% | 21.235,00 |
| 11.09.2025 | 1,98 | 2,03 | 1,95 | 1,99 | -0,50% | 79.552,00 |
| 10.09.2025 | 2,04 | 2,05 | 1,95 | 2,00 | -0,50% | 79.461,00 |
| 09.09.2025 | 2,03 | 2,05 | 2,00 | 2,01 | 0,50% | 16.113,00 |
| 08.09.2025 | 2,02 | 2,04 | 1,98 | 2,00 | 0,50% | 17.972,00 |
| 05.09.2025 | 1,99 | 2,03 | 1,95 | 1,99 | 0,00% | 25.068,00 |
| 04.09.2025 | 1,97 | 1,99 | 1,93 | 1,99 | 1,27% | 35.792,00 |
| 03.09.2025 | 1,91 | 1,97 | 1,91 | 1,97 | 1,03% | 22.525,00 |
| 02.09.2025 | 1,94 | 1,97 | 1,90 | 1,95 | 1,04% | 31.865,00 |
| 01.09.2025 | 1,91 | 1,93 | 1,89 | 1,93 | 2,39% | 36.576,00 |
| 29.08.2025 | 1,91 | 1,91 | 1,87 | 1,88 | -1,57% | 69.820,00 |
| 28.08.2025 | 1,89 | 1,91 | 1,89 | 1,91 | 1,33% | 11.923,00 |
| 27.08.2025 | 1,90 | 1,91 | 1,89 | 1,89 | -0,26% | 8.791,00 |
| 26.08.2025 | 1,91 | 1,91 | 1,88 | 1,89 | 0,00% | 23.618,00 |
| 25.08.2025 | 1,91 | 1,91 | 1,89 | 1,89 | -1,05% | 14.234,00 |
| 22.08.2025 | 1,90 | 1,91 | 1,88 | 1,91 | 0,79% | 12.501,00 |
| 21.08.2025 | 1,89 | 1,91 | 1,89 | 1,90 | 0,53% | 18.635,00 |
| 20.08.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 0,00% | 2.059,00 |
| 19.08.2025 | 1,91 | 1,91 | 1,89 | 1,89 | -0,79% | 5.451,00 |
| 18.08.2025 | 1,92 | 1,94 | 1,86 | 1,90 | 0,00% | 95.016,00 |
| 15.08.2025 | 1,90 | 1,92 | 1,90 | 1,90 | -0,52% | 9.417,00 |
| 14.08.2025 | 1,90 | 1,92 | 1,87 | 1,91 | 0,53% | 23.290,00 |
| 13.08.2025 | 1,90 | 1,93 | 1,85 | 1,90 | 0,80% | 89.532,00 |
| 12.08.2025 | 1,90 | 1,90 | 1,84 | 1,89 | 0,00% | 12.896,00 |
| 11.08.2025 | 1,85 | 1,90 | 1,85 | 1,89 | 1,07% | 18.358,00 |
| 08.08.2025 | 1,84 | 1,88 | 1,84 | 1,87 | 0,27% | 20.258,00 |
| 07.08.2025 | 1,87 | 1,87 | 1,84 | 1,86 | 0,00% | 26.851,00 |
| 06.08.2025 | 1,83 | 1,86 | 1,83 | 1,86 | 0,00% | 21.902,00 |
| 05.08.2025 | 1,85 | 1,86 | 1,82 | 1,86 | 0,54% | 7.352,00 |
| 04.08.2025 | 1,86 | 1,86 | 1,83 | 1,85 | -0,54% | 2.988,00 |
| 01.08.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 2,20% | 1.068,00 |
| 31.07.2025 | 1,86 | 1,86 | 1,82 | 1,82 | -1,89% | 17.127,00 |
| 30.07.2025 | 1,82 | 1,86 | 1,81 | 1,86 | 2,77% | 28.068,00 |