1,695€
0,89%
Echtzeit-Aktienkurs NATURHOUSE HEALTH EO-,05
Bid:
Ask:
Aktienkurse zur NATURHOUSE HEALTH EO-,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.11.2024 | 1,70 | 1,74 | 1,70 | 1,74 | 1,46% | 9.284,00 |
| 11.11.2024 | 1,70 | 1,74 | 1,70 | 1,71 | -1,16% | 9.365,00 |
| 08.11.2024 | 1,79 | 1,79 | 1,70 | 1,73 | 3,59% | 27.272,00 |
| 07.11.2024 | 1,68 | 1,75 | 1,64 | 1,67 | 1,52% | 42.329,00 |
| 06.11.2024 | 1,68 | 1,68 | 1,64 | 1,65 | -0,30% | 15.710,00 |
| 05.11.2024 | 1,66 | 1,66 | 1,65 | 1,65 | -0,60% | 4.569,00 |
| 04.11.2024 | 1,67 | 1,67 | 1,65 | 1,66 | -0,60% | 6.504,00 |
| 01.11.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,30% | 1.882,00 |
| 31.10.2024 | 1,66 | 1,67 | 1,64 | 1,67 | -0,30% | 29.740,00 |
| 30.10.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,30% | 9.103,00 |
| 29.10.2024 | 1,67 | 1,67 | 1,66 | 1,67 | 1,22% | 7.314,00 |
| 28.10.2024 | 1,65 | 1,67 | 1,62 | 1,65 | -1,20% | 94.588,00 |
| 25.10.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | 2.002,00 |
| 24.10.2024 | 1,68 | 1,68 | 1,67 | 1,67 | 0,30% | 14.625,00 |
| 23.10.2024 | 1,66 | 1,68 | 1,66 | 1,66 | 0,00% | 3.696,00 |
| 22.10.2024 | 1,67 | 1,67 | 1,66 | 1,66 | -0,60% | 35.585,00 |
| 21.10.2024 | 1,68 | 1,68 | 1,67 | 1,67 | -0,30% | 23.022,00 |
| 18.10.2024 | 1,67 | 1,68 | 1,67 | 1,68 | 0,30% | 17.983,00 |
| 17.10.2024 | 1,70 | 1,70 | 1,67 | 1,67 | -0,30% | 15.428,00 |
| 16.10.2024 | 1,69 | 1,70 | 1,68 | 1,68 | -0,74% | 13.814,00 |
| 15.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,44% | 4.110,00 |
| 14.10.2024 | 1,70 | 1,70 | 1,69 | 1,70 | 0,00% | 9.399,00 |
| 11.10.2024 | 1,67 | 1,70 | 1,67 | 1,70 | 1,50% | 4.948,00 |
| 10.10.2024 | 1,68 | 1,70 | 1,67 | 1,67 | -1,47% | 8.840,00 |
| 09.10.2024 | 1,68 | 1,70 | 1,68 | 1,70 | 0,89% | 3.395,00 |
| 08.10.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -0,59% | 4.613,00 |
| 07.10.2024 | 1,70 | 1,70 | 1,67 | 1,69 | 1,20% | 17.569,00 |
| 04.10.2024 | 1,68 | 1,69 | 1,67 | 1,67 | 0,30% | 12.522,00 |
| 03.10.2024 | 1,68 | 1,69 | 1,67 | 1,67 | -1,77% | 15.541,00 |
| 02.10.2024 | 1,67 | 1,70 | 1,67 | 1,70 | 0,00% | 4.883,00 |
| 01.10.2024 | 1,70 | 1,70 | 1,67 | 1,70 | 0,59% | 11.623,00 |
| 30.09.2024 | 1,70 | 1,70 | 1,67 | 1,69 | -0,30% | 28.579,00 |
| 27.09.2024 | 1,68 | 1,71 | 1,68 | 1,69 | -1,17% | 26.199,00 |
| 26.09.2024 | 1,70 | 1,72 | 1,66 | 1,71 | 0,29% | 27.447,00 |
| 25.09.2024 | 1,66 | 1,71 | 1,66 | 1,71 | 2,10% | 10.520,00 |
| 24.09.2024 | 1,66 | 1,71 | 1,66 | 1,67 | 0,00% | 2.917,00 |
| 23.09.2024 | 1,66 | 1,67 | 1,66 | 1,67 | -0,89% | 37.295,00 |
| 20.09.2024 | 1,72 | 1,72 | 1,69 | 1,69 | 0,00% | 3.979,00 |
| 19.09.2024 | 1,69 | 1,70 | 1,69 | 1,69 | 0,60% | 13.192,00 |
| 18.09.2024 | 1,70 | 1,71 | 1,67 | 1,68 | -2,33% | 34.123,00 |
| 17.09.2024 | 1,70 | 1,72 | 1,68 | 1,72 | -0,29% | 73.739,00 |
| 16.09.2024 | 1,69 | 1,72 | 1,67 | 1,72 | 2,08% | 20.246,00 |
| 13.09.2024 | 1,72 | 1,72 | 1,68 | 1,69 | 0,90% | 9.783,00 |
| 12.09.2024 | 1,66 | 1,70 | 1,65 | 1,67 | 0,00% | 68.825,00 |
| 11.09.2024 | 1,75 | 1,76 | 1,63 | 1,67 | -4,57% | 162.420,00 |
| 10.09.2024 | 1,74 | 1,77 | 1,74 | 1,75 | -0,57% | 45.684,00 |
| 09.09.2024 | 1,78 | 1,80 | 1,72 | 1,76 | -0,56% | 72.949,00 |