2,285€
1,11%
Echtzeit-Aktienkurs Naturhouse Health S.A.
Bid:
Ask:
Aktienkurse zur Naturhouse Health S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,28 | 2,28 | 2,25 | 2,27 | 0,44% | - |
| 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 | 2,23 | 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 | 2,28 | 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 | 2,03 | 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 |
| 29.07.2025 | 1,83 | 1,83 | 1,79 | 1,81 | -1,10% | 12.258,00 |
| 28.07.2025 | 1,81 | 1,83 | 1,78 | 1,83 | 0,00% | 21.822,00 |
| 25.07.2025 | 1,81 | 1,86 | 1,81 | 1,83 | -0,82% | 25.112,00 |
| 24.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | 5.868,00 |
| 23.07.2025 | 1,83 | 1,84 | 1,77 | 1,84 | 0,27% | 44.762,00 |
| 22.07.2025 | 1,83 | 1,86 | 1,83 | 1,84 | -0,81% | 16.850,00 |
| 21.07.2025 | 1,79 | 1,85 | 1,79 | 1,85 | 2,21% | 25.916,00 |
| 18.07.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 0,56% | 7.653,00 |
| 17.07.2025 | 1,85 | 1,86 | 1,76 | 1,80 | -2,96% | 53.198,00 |
| 16.07.2025 | 1,83 | 1,86 | 1,83 | 1,86 | 1,64% | 9.406,00 |
| 15.07.2025 | 1,86 | 1,87 | 1,83 | 1,83 | -1,35% | 7.532,00 |
| 14.07.2025 | 1,85 | 1,86 | 1,85 | 1,85 | 1,09% | 6.804,00 |
| 11.07.2025 | 1,85 | 1,86 | 1,83 | 1,83 | -1,35% | 20.592,00 |
| 10.07.2025 | 1,83 | 1,86 | 1,83 | 1,86 | 0,27% | 22.202,00 |
| 09.07.2025 | 1,86 | 1,86 | 1,82 | 1,85 | 0,00% | 23.258,00 |
| 08.07.2025 | 1,81 | 1,86 | 1,79 | 1,85 | 2,21% | 45.716,00 |
| 07.07.2025 | 1,83 | 1,83 | 1,81 | 1,81 | -2,16% | 11.471,00 |
| 04.07.2025 | 1,82 | 1,88 | 1,79 | 1,85 | 1,09% | 18.094,00 |
| 03.07.2025 | 1,78 | 1,84 | 1,78 | 1,83 | -1,08% | 62.441,00 |
| 02.07.2025 | 1,88 | 1,90 | 1,80 | 1,85 | -0,54% | 130.845,00 |
| 01.07.2025 | 1,89 | 1,89 | 1,72 | 1,86 | -1,33% | 201.987,00 |
| 30.06.2025 | 1,84 | 1,90 | 1,80 | 1,89 | 3,01% | 166.857,00 |
| 27.06.2025 | 1,80 | 1,84 | 1,77 | 1,83 | 3,10% | 53.978,00 |
| 26.06.2025 | 1,80 | 1,80 | 1,77 | 1,78 | 0,00% | 22.586,00 |
| 25.06.2025 | 1,79 | 1,80 | 1,77 | 1,78 | 0,57% | 11.408,00 |
| 24.06.2025 | 1,76 | 1,80 | 1,75 | 1,77 | -0,28% | 22.480,00 |
| 23.06.2025 | 1,77 | 1,78 | 1,75 | 1,77 | -1,12% | 8.987,00 |
| 20.06.2025 | 1,79 | 1,80 | 1,77 | 1,79 | 0,28% | 13.739,00 |
| 19.06.2025 | 1,79 | 1,80 | 1,77 | 1,79 | -0,28% | 39.376,00 |
| 18.06.2025 | 1,79 | 1,79 | 1,77 | 1,79 | -0,56% | 6.517,00 |
| 17.06.2025 | 1,84 | 1,84 | 1,75 | 1,80 | 1,41% | 21.236,00 |
| 16.06.2025 | 1,79 | 1,82 | 1,77 | 1,78 | -0,56% | 17.445,00 |
| 13.06.2025 | 1,77 | 1,80 | 1,75 | 1,79 | 0,85% | 24.839,00 |
| 12.06.2025 | 1,84 | 1,84 | 1,75 | 1,77 | -1,67% | 42.216,00 |
| 11.06.2025 | 1,79 | 1,82 | 1,79 | 1,80 | 0,28% | 7.550,00 |
| 10.06.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 0,56% | 50.692,00 |
| 09.06.2025 | 1,77 | 1,79 | 1,77 | 1,79 | 0,28% | 8.826,00 |
| 06.06.2025 | 1,79 | 1,79 | 1,78 | 1,78 | 0,85% | 9.138,00 |
| 05.06.2025 | 1,76 | 1,79 | 1,76 | 1,77 | 0,00% | 5.778,00 |
| 04.06.2025 | 1,79 | 1,79 | 1,75 | 1,77 | -0,56% | 22.081,00 |
| 03.06.2025 | 1,79 | 1,79 | 1,78 | 1,78 | -0,84% | 3.002,00 |
| 02.06.2025 | 1,78 | 1,79 | 1,78 | 1,79 | 0,00% | 6.824,00 |
| 30.05.2025 | 1,78 | 1,79 | 1,78 | 1,79 | 0,28% | 4.422,00 |
| 29.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,28% | 561,00 |