2,225€
-0,67%
Echtzeit-Aktienkurs Naturhouse Health S.A.
Bid:
Ask:
Aktienkurse zur Naturhouse Health S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,23 | 2,26 | 2,21 | 2,22 | -0,89% | 49.253,00 |
| 19.10.2026 | 2,27 | 2,27 | 2,20 | 2,24 | 0,00% | 40.838,00 |
| 16.10.2026 | 2,21 | 2,27 | 2,20 | 2,24 | 1,36% | 26.579,00 |
| 15.10.2026 | 2,25 | 2,29 | 2,21 | 2,21 | -1,34% | 48.121,00 |
| 14.10.2026 | 2,29 | 2,30 | 2,23 | 2,24 | 0,45% | 5.311,00 |
| 13.10.2026 | 2,20 | 2,35 | 2,15 | 2,23 | 2,76% | 107.320,00 |
| 12.10.2026 | 2,14 | 2,22 | 2,14 | 2,17 | 0,00% | 63.942,00 |
| 09.10.2026 | 2,11 | 2,17 | 2,11 | 2,17 | 3,33% | 47.422,00 |
| 08.10.2026 | 2,07 | 2,10 | 2,06 | 2,10 | 1,94% | 38.574,00 |
| 07.10.2026 | 2,06 | 2,07 | 2,00 | 2,06 | -0,48% | 281.011,00 |
| 06.10.2026 | 2,13 | 2,13 | 2,06 | 2,07 | -2,82% | 99.220,00 |
| 05.10.2026 | 2,19 | 2,22 | 2,10 | 2,13 | -3,18% | 141.240,00 |
| 02.10.2026 | 2,30 | 2,37 | 2,17 | 2,20 | -4,76% | 129.491,00 |
| 01.10.2026 | 2,35 | 2,36 | 2,31 | 2,31 | -1,70% | 22.010,00 |
| 30.09.2026 | 2,39 | 2,39 | 2,35 | 2,35 | -0,84% | 38.322,00 |
| 29.09.2026 | 2,39 | 2,43 | 2,36 | 2,37 | 0,42% | 39.403,00 |
| 28.09.2026 | 2,40 | 2,45 | 2,36 | 2,36 | -3,67% | 91.629,00 |
| 25.09.2026 | 2,43 | 2,46 | 2,43 | 2,45 | 0,82% | 10.197,00 |
| 24.09.2026 | 2,48 | 2,48 | 2,43 | 2,43 | -0,82% | 16.898,00 |
| 23.09.2026 | 2,44 | 2,45 | 2,42 | 2,45 | 1,66% | 9.656,00 |
| 22.09.2026 | 2,48 | 2,49 | 2,41 | 2,41 | -1,63% | 31.341,00 |
| 21.09.2026 | 2,45 | 2,46 | 2,41 | 2,45 | -0,41% | 17.786,00 |
| 18.09.2026 | 2,39 | 2,48 | 2,39 | 2,46 | 2,93% | 47.689,00 |
| 17.09.2026 | 2,47 | 2,49 | 2,35 | 2,39 | -4,40% | 121.637,00 |
| 16.09.2026 | 2,45 | 2,50 | 2,45 | 2,50 | 2,04% | 12.356,00 |
| 15.09.2026 | 2,50 | 2,50 | 2,42 | 2,45 | 0,82% | 13.627,00 |
| 14.09.2026 | 2,44 | 2,48 | 2,42 | 2,43 | 0,83% | 17.677,00 |
| 11.09.2026 | 2,42 | 2,45 | 2,41 | 2,41 | -0,82% | 19.676,00 |
| 10.09.2026 | 2,44 | 2,45 | 2,41 | 2,43 | 0,83% | 22.179,00 |
| 09.09.2026 | 2,41 | 2,44 | 2,41 | 2,41 | 0,00% | 8.996,00 |
| 08.09.2026 | 2,43 | 2,44 | 2,41 | 2,41 | -1,23% | 2.074,00 |
| 07.09.2026 | 2,48 | 2,48 | 2,44 | 2,44 | -1,61% | 2.710,00 |
| 04.09.2026 | 2,49 | 2,49 | 2,42 | 2,48 | 0,00% | 18.448,00 |
| 03.09.2026 | 2,46 | 2,49 | 2,35 | 2,48 | 1,64% | 80.361,00 |
| 02.09.2026 | 2,46 | 2,50 | 2,35 | 2,44 | -2,40% | 159.224,00 |
| 01.09.2026 | 2,53 | 2,53 | 2,31 | 2,50 | -1,19% | 61.499,00 |
| 31.08.2026 | 2,51 | 2,54 | 2,47 | 2,53 | -0,39% | 44.211,00 |
| 28.08.2026 | 2,52 | 2,54 | 2,52 | 2,54 | 0,00% | 3.322,00 |
| 27.08.2026 | 2,52 | 2,54 | 2,52 | 2,54 | 0,00% | 5.066,00 |
| 26.08.2026 | 2,54 | 2,54 | 2,52 | 2,54 | 0,79% | 2.230,00 |
| 25.08.2026 | 2,52 | 2,55 | 2,51 | 2,52 | -0,79% | 23.724,00 |
| 24.08.2026 | 2,51 | 2,54 | 2,51 | 2,54 | 0,40% | 18.452,00 |
| 21.08.2026 | 2,53 | 2,53 | 2,52 | 2,53 | 0,00% | 5.927,00 |
| 20.08.2026 | 2,52 | 2,53 | 2,52 | 2,53 | 0,00% | 11.345,00 |
| 19.08.2026 | 2,52 | 2,54 | 2,52 | 2,53 | -0,39% | 2.130,00 |
| 18.08.2026 | 2,54 | 2,54 | 2,52 | 2,54 | 0,00% | 24.027,00 |
| 17.08.2026 | 2,55 | 2,55 | 2,50 | 2,54 | -0,39% | 21.628,00 |
| 14.08.2026 | 2,53 | 2,55 | 2,52 | 2,55 | 0,00% | 14.664,00 |
| 13.08.2026 | 2,53 | 2,55 | 2,53 | 2,55 | 0,79% | 935,00 |
| 12.08.2026 | 2,56 | 2,56 | 2,53 | 2,53 | -1,17% | 3.181,00 |
| 11.08.2026 | 2,53 | 2,56 | 2,52 | 2,56 | 0,00% | 3.196,00 |
| 10.08.2026 | 2,56 | 2,56 | 2,52 | 2,56 | 0,39% | 8.079,00 |
| 07.08.2026 | 2,53 | 2,55 | 2,52 | 2,55 | 0,00% | 5.099,00 |
| 06.08.2026 | 2,54 | 2,55 | 2,54 | 2,55 | -0,78% | 29.310,00 |
| 05.08.2026 | 2,57 | 2,57 | 2,54 | 2,57 | 0,00% | 9.698,00 |
| 04.08.2026 | 2,55 | 2,59 | 2,54 | 2,57 | -0,39% | 16.694,00 |
| 03.08.2026 | 2,57 | 2,59 | 2,53 | 2,58 | 0,78% | 43.405,00 |
| 31.07.2026 | 2,53 | 2,56 | 2,52 | 2,56 | 0,00% | 46.490,00 |
| 30.07.2026 | 2,56 | 2,56 | 2,53 | 2,56 | 0,79% | 36.522,00 |
| 29.07.2026 | 2,53 | 2,54 | 2,53 | 2,54 | 0,00% | 19.992,00 |
| 28.07.2026 | 2,54 | 2,54 | 2,52 | 2,54 | -0,78% | 27.152,00 |
| 27.07.2026 | 2,58 | 2,58 | 2,51 | 2,56 | -0,78% | 44.844,00 |
| 24.07.2026 | 2,57 | 2,60 | 2,53 | 2,58 | 1,98% | 16.131,00 |
| 23.07.2026 | 2,58 | 2,58 | 2,51 | 2,53 | -1,56% | 29.093,00 |
| 22.07.2026 | 2,60 | 2,65 | 2,56 | 2,57 | 0,00% | 70.099,00 |
| 21.07.2026 | 2,57 | 2,60 | 2,54 | 2,57 | -0,39% | 43.886,00 |
| 20.07.2026 | 2,63 | 2,63 | 2,56 | 2,58 | -1,53% | 51.865,00 |
| 17.07.2026 | 2,58 | 2,63 | 2,55 | 2,62 | 1,55% | 42.185,00 |
| 16.07.2026 | 2,56 | 2,58 | 2,55 | 2,58 | 0,78% | 47.593,00 |
| 15.07.2026 | 2,57 | 2,58 | 2,54 | 2,56 | 0,00% | 22.301,00 |
| 14.07.2026 | 2,56 | 2,57 | 2,52 | 2,56 | -0,39% | 18.257,00 |
| 13.07.2026 | 2,57 | 2,57 | 2,52 | 2,57 | 1,98% | 9.513,00 |
| 10.07.2026 | 2,58 | 2,58 | 2,52 | 2,52 | -1,18% | 7.482,00 |
| 09.07.2026 | 2,58 | 2,58 | 2,54 | 2,55 | 0,00% | 14.576,00 |
| 08.07.2026 | 2,54 | 2,55 | 2,53 | 2,55 | 0,39% | 13.389,00 |
| 07.07.2026 | 2,54 | 2,55 | 2,53 | 2,54 | -0,39% | 8.556,00 |
| 06.07.2026 | 2,56 | 2,58 | 2,50 | 2,55 | 0,39% | 37.423,00 |
| 03.07.2026 | 2,56 | 2,57 | 2,54 | 2,54 | -0,78% | 13.329,00 |
| 02.07.2026 | 2,56 | 2,57 | 2,54 | 2,56 | 1,19% | 20.956,00 |
| 01.07.2026 | 2,58 | 2,58 | 2,53 | 2,53 | -1,94% | 23.016,00 |
| 30.06.2026 | 2,58 | 2,58 | 2,56 | 2,58 | 0,00% | 22.608,00 |
| 29.06.2026 | 2,56 | 2,59 | 2,55 | 2,58 | -0,39% | 27.451,00 |
| 26.06.2026 | 2,60 | 2,60 | 2,56 | 2,59 | 0,00% | 7.199,00 |
| 25.06.2026 | 2,53 | 2,60 | 2,53 | 2,59 | 2,37% | 37.755,00 |
| 24.06.2026 | 2,57 | 2,57 | 2,53 | 2,53 | -0,78% | 6.804,00 |
| 23.06.2026 | 2,58 | 2,58 | 2,53 | 2,55 | -0,78% | 6.383,00 |
| 22.06.2026 | 2,57 | 2,57 | 2,53 | 2,57 | -0,39% | 17.035,00 |
| 19.06.2026 | 2,58 | 2,58 | 2,51 | 2,58 | 0,78% | 36.195,00 |
| 18.06.2026 | 2,56 | 2,58 | 2,56 | 2,56 | 0,00% | 5.975,00 |
| 17.06.2026 | 2,56 | 2,58 | 2,56 | 2,56 | -0,78% | 7.829,00 |
| 16.06.2026 | 2,54 | 2,58 | 2,54 | 2,58 | 0,78% | 21.475,00 |
| 15.06.2026 | 2,49 | 2,56 | 2,49 | 2,56 | 0,00% | 43.687,00 |
| 12.06.2026 | 2,56 | 2,56 | 2,50 | 2,56 | 0,39% | 16.561,00 |
| 11.06.2026 | 2,55 | 2,55 | 2,54 | 2,55 | 0,39% | 17.834,00 |
| 10.06.2026 | 2,55 | 2,56 | 2,54 | 2,54 | -0,78% | 13.556,00 |
| 09.06.2026 | 2,58 | 2,58 | 2,55 | 2,56 | -0,78% | 13.694,00 |
| 08.06.2026 | 2,54 | 2,59 | 2,54 | 2,58 | 2,79% | 104.775,00 |
| 05.06.2026 | 2,50 | 2,51 | 2,47 | 2,51 | 1,62% | 14.933,00 |
| 04.06.2026 | 2,45 | 2,50 | 2,45 | 2,47 | -0,80% | 27.665,00 |
| 03.06.2026 | 2,55 | 2,55 | 2,48 | 2,49 | -0,80% | 40.813,00 |