2,565€
0,59%
Echtzeit-Aktienkurs Naturhouse Health S.A.
Bid:
Ask:
Aktienkurse zur Naturhouse Health S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,54 | 2,58 | 2,54 | 2,56 | 0,20% | - |
| 07.05.2026 | 2,52 | 2,55 | 2,52 | 2,55 | 1,19% | 12.048,00 |
| 06.05.2026 | 2,56 | 2,56 | 2,52 | 2,52 | 0,00% | 29.162,00 |
| 05.05.2026 | 2,58 | 2,59 | 2,52 | 2,52 | -2,33% | 40.321,00 |
| 04.05.2026 | 2,54 | 2,60 | 2,54 | 2,58 | 1,98% | 35.809,00 |
| 30.04.2026 | 2,53 | 2,55 | 2,53 | 2,53 | -0,78% | 16.503,00 |
| 29.04.2026 | 2,55 | 2,57 | 2,54 | 2,55 | -0,39% | 15.865,00 |
| 28.04.2026 | 2,57 | 2,59 | 2,55 | 2,56 | 0,79% | 29.711,00 |
| 27.04.2026 | 2,54 | 2,57 | 2,54 | 2,54 | 0,40% | 14.525,00 |
| 24.04.2026 | 2,53 | 2,55 | 2,53 | 2,53 | -0,39% | 15.242,00 |
| 23.04.2026 | 2,55 | 2,55 | 2,53 | 2,54 | -0,39% | 13.869,00 |
| 22.04.2026 | 2,53 | 2,55 | 2,53 | 2,55 | 0,00% | 19.913,00 |
| 21.04.2026 | 2,59 | 2,59 | 2,54 | 2,55 | 0,79% | 9.656,00 |
| 20.04.2026 | 2,62 | 2,62 | 2,53 | 2,53 | -2,32% | 19.110,00 |
| 17.04.2026 | 2,58 | 2,59 | 2,51 | 2,59 | 0,39% | 87.029,00 |
| 16.04.2026 | 2,61 | 2,67 | 2,58 | 2,58 | -1,53% | 25.123,00 |
| 15.04.2026 | 2,67 | 2,70 | 2,61 | 2,62 | -2,60% | 69.819,00 |
| 14.04.2026 | 2,66 | 2,70 | 2,58 | 2,69 | 2,67% | 92.926,00 |
| 13.04.2026 | 2,61 | 2,65 | 2,56 | 2,62 | -0,76% | 33.719,00 |
| 10.04.2026 | 2,63 | 2,66 | 2,61 | 2,64 | 1,15% | 33.750,00 |
| 09.04.2026 | 2,59 | 2,65 | 2,58 | 2,61 | 0,77% | 37.770,00 |
| 08.04.2026 | 2,58 | 2,59 | 2,54 | 2,59 | 1,97% | 61.154,00 |
| 07.04.2026 | 2,54 | 2,58 | 2,45 | 2,54 | 1,20% | 57.080,00 |
| 02.04.2026 | 2,53 | 2,54 | 2,51 | 2,51 | -0,40% | 27.570,00 |
| 01.04.2026 | 2,52 | 2,59 | 2,51 | 2,52 | -0,40% | 13.109,00 |
| 31.03.2026 | 2,47 | 2,55 | 2,47 | 2,53 | 2,43% | 37.441,00 |
| 30.03.2026 | 2,50 | 2,55 | 2,47 | 2,47 | -0,80% | 52.470,00 |
| 27.03.2026 | 2,52 | 2,53 | 2,49 | 2,49 | -0,80% | 21.909,00 |
| 26.03.2026 | 2,54 | 2,56 | 2,50 | 2,51 | -1,95% | 24.725,00 |
| 25.03.2026 | 2,57 | 2,57 | 2,52 | 2,56 | -0,39% | 43.808,00 |
| 24.03.2026 | 2,58 | 2,58 | 2,50 | 2,57 | 0,78% | 30.915,00 |
| 23.03.2026 | 2,54 | 2,56 | 2,41 | 2,55 | -1,92% | 55.157,00 |
| 20.03.2026 | 2,64 | 2,67 | 2,50 | 2,60 | -1,89% | 68.592,00 |
| 19.03.2026 | 2,63 | 2,67 | 2,63 | 2,65 | -0,75% | 26.965,00 |
| 18.03.2026 | 2,67 | 2,70 | 2,62 | 2,67 | 1,91% | 33.728,00 |
| 17.03.2026 | 2,59 | 2,70 | 2,55 | 2,62 | 2,34% | 54.391,00 |
| 16.03.2026 | 2,55 | 2,61 | 2,55 | 2,56 | -0,39% | 37.313,00 |
| 13.03.2026 | 2,55 | 2,60 | 2,55 | 2,57 | -0,39% | 3.801,00 |
| 12.03.2026 | 2,60 | 2,61 | 2,54 | 2,58 | 0,39% | 24.224,00 |
| 11.03.2026 | 2,59 | 2,60 | 2,54 | 2,57 | 0,00% | 27.808,00 |
| 10.03.2026 | 2,54 | 2,60 | 2,50 | 2,57 | 2,80% | 75.773,00 |
| 09.03.2026 | 2,48 | 2,52 | 2,41 | 2,50 | -0,79% | 53.768,00 |
| 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 |