1,720€
-0,29%
Echtzeit-Aktienkurs Naturhouse Health S.A.
Bid:
Ask:
Aktienkurse zur Naturhouse Health S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,78 | 1,78 | 1,69 | 1,72 | -0,29% | 60.378,00 |
| 03.04.2025 | 1,78 | 1,79 | 1,72 | 1,73 | -3,90% | 46.841,00 |
| 02.04.2025 | 1,80 | 1,82 | 1,77 | 1,80 | 1,99% | 78.675,00 |
| 01.04.2025 | 1,79 | 1,79 | 1,72 | 1,76 | 0,57% | 72.015,00 |
| 31.03.2025 | 1,72 | 1,75 | 1,71 | 1,75 | 0,57% | 49.207,00 |
| 28.03.2025 | 1,73 | 1,74 | 1,72 | 1,74 | -0,57% | 2.376,00 |
| 27.03.2025 | 1,74 | 1,76 | 1,74 | 1,75 | 0,57% | 16.214,00 |
| 26.03.2025 | 1,73 | 1,75 | 1,73 | 1,74 | 0,87% | 13.023,00 |
| 25.03.2025 | 1,75 | 1,77 | 1,73 | 1,73 | -0,86% | 11.866,00 |
| 24.03.2025 | 1,75 | 1,76 | 1,74 | 1,74 | -0,29% | 4.814,00 |
| 21.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | 1.000,00 |
| 20.03.2025 | 1,72 | 1,77 | 1,72 | 1,73 | -2,54% | 62.836,00 |
| 19.03.2025 | 1,75 | 1,77 | 1,71 | 1,77 | 1,43% | 25.541,00 |
| 18.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,29% | 4.642,00 |
| 17.03.2025 | 1,78 | 1,78 | 1,74 | 1,74 | -0,57% | 36.947,00 |
| 14.03.2025 | 1,75 | 1,77 | 1,75 | 1,75 | -0,28% | 8.514,00 |
| 13.03.2025 | 1,77 | 1,78 | 1,75 | 1,76 | 0,29% | 10.983,00 |
| 12.03.2025 | 1,77 | 1,77 | 1,75 | 1,75 | -1,13% | 15.746,00 |
| 11.03.2025 | 1,76 | 1,78 | 1,76 | 1,77 | 0,00% | 27.034,00 |
| 10.03.2025 | 1,76 | 1,79 | 1,76 | 1,77 | -0,28% | 2.951,00 |
| 07.03.2025 | 1,77 | 1,79 | 1,76 | 1,78 | 1,14% | 25.158,00 |
| 06.03.2025 | 1,79 | 1,79 | 1,76 | 1,76 | -1,40% | 13.242,00 |
| 05.03.2025 | 1,78 | 1,79 | 1,76 | 1,78 | 0,28% | 19.830,00 |
| 04.03.2025 | 1,78 | 1,78 | 1,75 | 1,78 | 0,57% | 13.539,00 |
| 03.03.2025 | 1,79 | 1,79 | 1,76 | 1,77 | 0,28% | 15.988,00 |
| 28.02.2025 | 1,77 | 1,77 | 1,76 | 1,76 | -0,56% | 7.876,00 |
| 27.02.2025 | 1,78 | 1,79 | 1,77 | 1,77 | -0,28% | 4.840,00 |
| 26.02.2025 | 1,80 | 1,80 | 1,77 | 1,78 | -0,56% | 14.750,00 |
| 25.02.2025 | 1,80 | 1,81 | 1,78 | 1,79 | -0,83% | 12.190,00 |
| 24.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | 9.555,00 |
| 21.02.2025 | 1,80 | 1,80 | 1,78 | 1,78 | -0,84% | 9.436,00 |
| 20.02.2025 | 1,79 | 1,80 | 1,78 | 1,80 | 1,13% | 20.778,00 |
| 19.02.2025 | 1,77 | 1,81 | 1,77 | 1,78 | 0,28% | 4.734,00 |
| 18.02.2025 | 1,78 | 1,82 | 1,76 | 1,77 | -1,39% | 62.146,00 |
| 17.02.2025 | 1,78 | 1,80 | 1,77 | 1,80 | 0,28% | 14.540,00 |
| 14.02.2025 | 1,77 | 1,79 | 1,75 | 1,79 | 2,29% | 15.897,00 |
| 13.02.2025 | 1,76 | 1,78 | 1,74 | 1,75 | -0,28% | 37.624,00 |
| 12.02.2025 | 1,78 | 1,78 | 1,76 | 1,76 | -1,40% | 13.640,00 |
| 11.02.2025 | 1,79 | 1,83 | 1,75 | 1,78 | 0,28% | 42.781,00 |
| 10.02.2025 | 1,79 | 1,80 | 1,77 | 1,78 | -0,84% | 12.825,00 |
| 07.02.2025 | 1,77 | 1,79 | 1,77 | 1,79 | 1,13% | 15.313,00 |
| 06.02.2025 | 1,77 | 1,81 | 1,77 | 1,77 | -0,28% | 10.893,00 |
| 05.02.2025 | 1,76 | 1,84 | 1,76 | 1,78 | -1,66% | 60.681,00 |
| 04.02.2025 | 1,76 | 1,81 | 1,76 | 1,81 | 1,98% | 18.791,00 |
| 03.02.2025 | 1,70 | 2,00 | 1,70 | 1,77 | 3,21% | 284.883,00 |
| 31.01.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 1,48% | 18.673,00 |
| 30.01.2025 | 1,72 | 1,72 | 1,69 | 1,69 | -0,29% | 4.685,00 |
| 29.01.2025 | 1,68 | 1,71 | 1,68 | 1,70 | 0,89% | 7.242,00 |
| 28.01.2025 | 1,69 | 1,71 | 1,68 | 1,68 | -2,33% | 13.877,00 |
| 27.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 6.936,00 |
| 24.01.2025 | 1,69 | 1,72 | 1,68 | 1,72 | 2,08% | 20.480,00 |
| 23.01.2025 | 1,74 | 1,74 | 1,68 | 1,69 | -2,88% | 38.174,00 |
| 22.01.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 1,17% | 14.996,00 |
| 21.01.2025 | 1,74 | 1,74 | 1,71 | 1,72 | -1,44% | 9.498,00 |
| 20.01.2025 | 1,74 | 1,74 | 1,73 | 1,74 | 0,00% | 2.687,00 |
| 17.01.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 0,00% | 14.966,00 |
| 16.01.2025 | 1,74 | 1,74 | 1,73 | 1,74 | 1,75% | 5.343,00 |
| 15.01.2025 | 1,71 | 1,74 | 1,71 | 1,71 | 0,29% | 4.332,00 |
| 14.01.2025 | 1,73 | 1,75 | 1,71 | 1,71 | 0,29% | 17.466,00 |
| 13.01.2025 | 1,72 | 1,75 | 1,66 | 1,70 | -0,87% | 54.669,00 |
| 10.01.2025 | 1,73 | 1,76 | 1,71 | 1,72 | -2,00% | 7.559,00 |
| 09.01.2025 | 1,74 | 1,77 | 1,74 | 1,75 | 2,04% | 51.433,00 |
| 08.01.2025 | 1,74 | 1,74 | 1,70 | 1,72 | -0,58% | 10.161,00 |
| 07.01.2025 | 1,72 | 1,76 | 1,71 | 1,73 | -0,58% | 23.402,00 |
| 06.01.2025 | 1,72 | 1,76 | 1,72 | 1,74 | 1,76% | 15.034,00 |
| 03.01.2025 | 1,73 | 1,77 | 1,70 | 1,71 | 0,89% | 32.043,00 |
| 02.01.2025 | 1,68 | 1,78 | 1,66 | 1,69 | 2,11% | 69.290,00 |
| 31.12.2024 | 1,65 | 1,67 | 1,65 | 1,66 | 0,30% | 35.181,00 |
| 30.12.2024 | 1,70 | 1,70 | 1,65 | 1,65 | -1,79% | 63.475,00 |
| 27.12.2024 | 1,69 | 1,70 | 1,67 | 1,68 | -0,59% | 13.690,00 |
| 24.12.2024 | 1,68 | 1,69 | 1,66 | 1,69 | 0,60% | 6.012,00 |
| 23.12.2024 | 1,67 | 1,69 | 1,66 | 1,68 | 0,60% | 30.159,00 |
| 20.12.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -0,30% | 24.477,00 |
| 19.12.2024 | 1,68 | 1,69 | 1,67 | 1,68 | -0,89% | 21.624,00 |
| 18.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | 14.405,00 |
| 17.12.2024 | 1,71 | 1,71 | 1,69 | 1,69 | -0,29% | 18.090,00 |
| 16.12.2024 | 1,70 | 1,71 | 1,68 | 1,70 | 0,89% | 16.548,00 |
| 13.12.2024 | 1,69 | 1,70 | 1,68 | 1,68 | -0,59% | 16.814,00 |
| 12.12.2024 | 1,69 | 1,70 | 1,67 | 1,69 | 0,30% | 38.867,00 |
| 11.12.2024 | 1,68 | 1,69 | 1,68 | 1,69 | -0,88% | 11.232,00 |
| 10.12.2024 | 1,69 | 1,70 | 1,68 | 1,70 | 0,29% | 19.109,00 |
| 09.12.2024 | 1,68 | 1,70 | 1,68 | 1,70 | 0,00% | 22.336,00 |
| 06.12.2024 | 1,69 | 1,70 | 1,67 | 1,70 | 0,30% | 14.051,00 |
| 05.12.2024 | 1,68 | 1,70 | 1,67 | 1,69 | -0,29% | 10.303,00 |
| 04.12.2024 | 1,68 | 1,70 | 1,67 | 1,70 | 0,89% | 28.659,00 |
| 03.12.2024 | 1,68 | 1,70 | 1,68 | 1,68 | 0,00% | 9.453,00 |
| 02.12.2024 | 1,68 | 1,70 | 1,68 | 1,68 | -0,59% | 38.148,00 |
| 29.11.2024 | 1,68 | 1,69 | 1,68 | 1,69 | 0,90% | 8.790,00 |
| 28.11.2024 | 1,69 | 1,69 | 1,68 | 1,68 | -0,89% | 8.698,00 |
| 27.11.2024 | 1,68 | 1,70 | 1,67 | 1,69 | 0,90% | 17.056,00 |
| 26.11.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -0,89% | 16.448,00 |
| 25.11.2024 | 1,69 | 1,70 | 1,67 | 1,69 | -0,29% | 16.789,00 |
| 22.11.2024 | 1,68 | 1,70 | 1,68 | 1,70 | 0,30% | 8.953,00 |
| 21.11.2024 | 1,68 | 1,69 | 1,68 | 1,69 | 0,60% | 6.780,00 |
| 20.11.2024 | 1,68 | 1,70 | 1,68 | 1,68 | -1,18% | 8.295,00 |
| 19.11.2024 | 1,69 | 1,71 | 1,68 | 1,70 | 0,29% | 20.201,00 |
| 18.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,30% | 2.821,00 |
| 15.11.2024 | 1,70 | 1,73 | 1,68 | 1,69 | 0,30% | 7.943,00 |
| 14.11.2024 | 1,72 | 1,72 | 1,69 | 1,69 | 0,30% | 7.937,00 |
| 13.11.2024 | 1,69 | 1,70 | 1,67 | 1,68 | -3,17% | 22.267,00 |