2,505€
-0,60%
Echtzeit-Aktienkurs Naturhouse Health S.A.
Bid:
Ask:
Aktienkurse zur Naturhouse Health S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 2,48 | 2,51 | 2,44 | 2,49 | -1,39% | - |
| 06.03.2026 | 2,48 | 2,60 | 2,46 | 2,52 | 0,40% | 87.777,00 |
| 05.03.2026 | 2,47 | 2,51 | 2,46 | 2,51 | 1,21% | 55.129,00 |
| 04.03.2026 | 2,41 | 2,54 | 2,40 | 2,48 | 2,06% | 60.098,00 |
| 03.03.2026 | 2,51 | 2,52 | 2,39 | 2,43 | -3,95% | 109.578,00 |
| 02.03.2026 | 2,54 | 2,54 | 2,50 | 2,53 | -1,56% | 25.709,00 |
| 27.02.2026 | 2,54 | 2,57 | 2,52 | 2,57 | 1,18% | 31.716,00 |
| 26.02.2026 | 2,54 | 2,55 | 2,51 | 2,54 | 0,40% | 30.050,00 |
| 25.02.2026 | 2,52 | 2,54 | 2,50 | 2,53 | 0,40% | 29.831,00 |
| 24.02.2026 | 2,49 | 2,52 | 2,48 | 2,52 | 2,02% | 65.749,00 |
| 23.02.2026 | 2,48 | 2,50 | 2,47 | 2,47 | -0,40% | 29.011,00 |
| 20.02.2026 | 2,52 | 2,53 | 2,48 | 2,48 | -1,59% | 46.110,00 |
| 19.02.2026 | 2,50 | 2,52 | 2,48 | 2,52 | -0,40% | 21.880,00 |
| 18.02.2026 | 2,49 | 2,53 | 2,49 | 2,53 | 0,80% | 36.699,00 |
| 17.02.2026 | 2,51 | 2,51 | 2,49 | 2,51 | 0,00% | 19.413,00 |
| 16.02.2026 | 2,53 | 2,53 | 2,48 | 2,51 | 0,80% | 19.910,00 |
| 13.02.2026 | 2,48 | 2,52 | 2,48 | 2,49 | -1,58% | 42.188,00 |
| 12.02.2026 | 2,54 | 2,54 | 2,49 | 2,53 | 0,00% | 51.506,00 |
| 11.02.2026 | 2,52 | 2,60 | 2,52 | 2,53 | -0,39% | 51.388,00 |
| 10.02.2026 | 2,46 | 2,55 | 2,44 | 2,54 | 4,10% | 79.570,00 |
| 09.02.2026 | 2,55 | 2,57 | 2,35 | 2,44 | -5,06% | 238.030,00 |
| 06.02.2026 | 2,46 | 2,58 | 2,46 | 2,57 | 4,05% | 210.858,00 |
| 05.02.2026 | 2,42 | 2,50 | 2,42 | 2,47 | 2,49% | 56.250,00 |
| 04.02.2026 | 2,50 | 2,50 | 2,39 | 2,41 | -2,82% | 154.332,00 |
| 03.02.2026 | 2,55 | 2,55 | 2,42 | 2,48 | -3,50% | 158.087,00 |
| 02.02.2026 | 2,53 | 2,63 | 2,53 | 2,57 | -1,91% | 87.413,00 |
| 30.01.2026 | 2,63 | 2,67 | 2,50 | 2,62 | -6,09% | 227.853,00 |
| 29.01.2026 | 2,80 | 2,82 | 2,74 | 2,79 | 1,82% | 209.444,00 |
| 28.01.2026 | 2,77 | 2,79 | 2,73 | 2,74 | -0,36% | 126.937,00 |
| 27.01.2026 | 2,70 | 2,75 | 2,68 | 2,75 | 2,61% | 286.196,00 |
| 26.01.2026 | 2,50 | 2,73 | 2,49 | 2,68 | 7,63% | 450.818,00 |
| 23.01.2026 | 2,48 | 2,50 | 2,46 | 2,49 | 0,40% | 130.670,00 |
| 22.01.2026 | 2,46 | 2,48 | 2,44 | 2,48 | 1,22% | 69.662,00 |
| 21.01.2026 | 2,42 | 2,45 | 2,42 | 2,45 | 0,82% | 72.760,00 |
| 20.01.2026 | 2,46 | 2,46 | 2,40 | 2,43 | -0,41% | 154.274,00 |
| 19.01.2026 | 2,48 | 2,48 | 2,41 | 2,44 | 0,00% | 58.819,00 |
| 16.01.2026 | 2,45 | 2,46 | 2,43 | 2,44 | -0,41% | 46.621,00 |
| 15.01.2026 | 2,45 | 2,45 | 2,42 | 2,45 | 0,00% | 51.784,00 |
| 14.01.2026 | 2,48 | 2,48 | 2,41 | 2,45 | 2,08% | 83.864,00 |
| 13.01.2026 | 2,41 | 2,47 | 2,40 | 2,40 | -0,41% | 55.177,00 |
| 12.01.2026 | 2,45 | 2,46 | 2,39 | 2,41 | -0,82% | 67.644,00 |
| 09.01.2026 | 2,40 | 2,45 | 2,37 | 2,43 | 2,53% | 69.485,00 |
| 08.01.2026 | 2,32 | 2,40 | 2,32 | 2,37 | 0,85% | 64.460,00 |
| 07.01.2026 | 2,30 | 2,46 | 2,28 | 2,35 | 3,52% | 240.292,00 |
| 06.01.2026 | 2,25 | 2,28 | 2,25 | 2,27 | 1,34% | 67.332,00 |
| 05.01.2026 | 2,24 | 2,24 | 2,23 | 2,24 | 0,45% | 52.741,00 |
| 02.01.2026 | 2,24 | 2,24 | 2,23 | 2,23 | 1,36% | 61.823,00 |
| 31.12.2025 | 2,22 | 2,22 | 2,20 | 2,20 | -0,90% | 40.604,00 |
| 30.12.2025 | 2,24 | 2,24 | 2,20 | 2,22 | -0,89% | 59.256,00 |
| 29.12.2025 | 2,22 | 2,24 | 2,20 | 2,24 | 0,00% | 74.378,00 |
| 24.12.2025 | 2,24 | 2,25 | 2,19 | 2,24 | 0,90% | 12.361,00 |
| 23.12.2025 | 2,17 | 2,22 | 2,17 | 2,22 | 1,83% | 39.920,00 |
| 22.12.2025 | 2,17 | 2,18 | 2,16 | 2,18 | 1,40% | 40.364,00 |
| 19.12.2025 | 2,18 | 2,18 | 2,14 | 2,15 | -1,38% | 32.303,00 |
| 18.12.2025 | 2,13 | 2,18 | 2,12 | 2,18 | 2,35% | 11.353,00 |
| 17.12.2025 | 2,11 | 2,14 | 2,11 | 2,13 | 0,00% | 13.729,00 |
| 16.12.2025 | 2,11 | 2,13 | 2,11 | 2,13 | 0,95% | 4.436,00 |
| 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 |