2,575€
0,59%
Echtzeit-Aktienkurs Naturhouse Health S.A.
Bid:
Ask:
Aktienkurse zur Naturhouse Health S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,56 | 2,56 | 2,53 | 2,56 | 0,79% | 36.522,00 |
| 29.07.2026 | 2,53 | 2,54 | 2,53 | 2,54 | 0,00% | 19.992,00 |
| 28.07.2026 | 2,54 | 2,54 | 2,52 | 2,54 | -0,78% | 27.152,00 |
| 27.07.2026 | 2,58 | 2,58 | 2,51 | 2,56 | -0,78% | 44.844,00 |
| 24.07.2026 | 2,57 | 2,60 | 2,53 | 2,58 | 1,98% | 16.131,00 |
| 23.07.2026 | 2,58 | 2,58 | 2,51 | 2,53 | -1,56% | 29.093,00 |
| 22.07.2026 | 2,60 | 2,65 | 2,56 | 2,57 | 0,00% | 70.099,00 |
| 21.07.2026 | 2,57 | 2,60 | 2,54 | 2,57 | -0,39% | 43.886,00 |
| 20.07.2026 | 2,63 | 2,63 | 2,56 | 2,58 | -1,53% | 51.865,00 |
| 17.07.2026 | 2,58 | 2,63 | 2,55 | 2,62 | 1,55% | 42.185,00 |
| 16.07.2026 | 2,56 | 2,58 | 2,55 | 2,58 | 0,78% | 47.593,00 |
| 15.07.2026 | 2,57 | 2,58 | 2,54 | 2,56 | 0,00% | 22.301,00 |
| 14.07.2026 | 2,56 | 2,57 | 2,52 | 2,56 | -0,39% | 18.257,00 |
| 13.07.2026 | 2,57 | 2,57 | 2,52 | 2,57 | 1,98% | 9.513,00 |
| 10.07.2026 | 2,58 | 2,58 | 2,52 | 2,52 | -1,18% | 7.482,00 |
| 09.07.2026 | 2,58 | 2,58 | 2,54 | 2,55 | 0,00% | 14.576,00 |
| 08.07.2026 | 2,54 | 2,55 | 2,53 | 2,55 | 0,39% | 13.389,00 |
| 07.07.2026 | 2,54 | 2,55 | 2,53 | 2,54 | -0,39% | 8.556,00 |
| 06.07.2026 | 2,56 | 2,58 | 2,50 | 2,55 | 0,39% | 37.423,00 |
| 03.07.2026 | 2,56 | 2,57 | 2,54 | 2,54 | -0,78% | 13.329,00 |
| 02.07.2026 | 2,56 | 2,57 | 2,54 | 2,56 | 1,19% | 20.956,00 |
| 01.07.2026 | 2,58 | 2,58 | 2,53 | 2,53 | -1,94% | 23.016,00 |
| 30.06.2026 | 2,58 | 2,58 | 2,56 | 2,58 | 0,00% | 22.608,00 |
| 29.06.2026 | 2,56 | 2,59 | 2,55 | 2,58 | -0,39% | 27.451,00 |
| 26.06.2026 | 2,60 | 2,60 | 2,56 | 2,59 | 0,00% | 7.199,00 |
| 25.06.2026 | 2,53 | 2,60 | 2,53 | 2,59 | 2,37% | 37.755,00 |
| 24.06.2026 | 2,57 | 2,57 | 2,53 | 2,53 | -0,78% | 6.804,00 |
| 23.06.2026 | 2,58 | 2,58 | 2,53 | 2,55 | -0,78% | 6.383,00 |
| 22.06.2026 | 2,57 | 2,57 | 2,53 | 2,57 | -0,39% | 17.035,00 |
| 19.06.2026 | 2,58 | 2,58 | 2,51 | 2,58 | 0,78% | 36.195,00 |
| 18.06.2026 | 2,56 | 2,58 | 2,56 | 2,56 | 0,00% | 5.975,00 |
| 17.06.2026 | 2,56 | 2,58 | 2,56 | 2,56 | -0,78% | 7.829,00 |
| 16.06.2026 | 2,54 | 2,58 | 2,54 | 2,58 | 0,78% | 21.475,00 |
| 15.06.2026 | 2,49 | 2,56 | 2,49 | 2,56 | 0,00% | 43.687,00 |
| 12.06.2026 | 2,56 | 2,56 | 2,50 | 2,56 | 0,39% | 16.561,00 |
| 11.06.2026 | 2,55 | 2,55 | 2,54 | 2,55 | 0,39% | 17.834,00 |
| 10.06.2026 | 2,55 | 2,56 | 2,54 | 2,54 | -0,78% | 13.556,00 |
| 09.06.2026 | 2,58 | 2,58 | 2,55 | 2,56 | -0,78% | 13.694,00 |
| 08.06.2026 | 2,54 | 2,59 | 2,54 | 2,58 | 2,79% | 104.775,00 |
| 05.06.2026 | 2,50 | 2,51 | 2,47 | 2,51 | 1,62% | 14.933,00 |
| 04.06.2026 | 2,45 | 2,50 | 2,45 | 2,47 | -0,80% | 27.665,00 |
| 03.06.2026 | 2,55 | 2,55 | 2,48 | 2,49 | -0,80% | 40.813,00 |
| 02.06.2026 | 2,56 | 2,56 | 2,51 | 2,51 | -1,95% | 29.449,00 |
| 01.06.2026 | 2,55 | 2,56 | 2,54 | 2,56 | 0,39% | 20.117,00 |
| 29.05.2026 | 2,52 | 2,55 | 2,50 | 2,55 | 1,19% | 24.084,00 |
| 28.05.2026 | 2,47 | 2,52 | 2,30 | 2,52 | 1,61% | 145.799,00 |
| 27.05.2026 | 2,53 | 2,54 | 2,47 | 2,48 | -1,59% | 101.545,00 |
| 26.05.2026 | 2,50 | 2,53 | 2,50 | 2,52 | 0,00% | 57.806,00 |
| 25.05.2026 | 2,54 | 2,57 | 2,52 | 2,52 | -0,40% | 68.333,00 |
| 22.05.2026 | 2,54 | 2,55 | 2,52 | 2,53 | -0,78% | 25.691,00 |
| 21.05.2026 | 2,57 | 2,57 | 2,53 | 2,55 | -0,78% | 11.262,00 |
| 20.05.2026 | 2,58 | 2,60 | 2,55 | 2,57 | -0,77% | 33.730,00 |
| 19.05.2026 | 2,57 | 2,59 | 2,54 | 2,59 | 0,78% | 13.161,00 |
| 18.05.2026 | 2,54 | 2,58 | 2,53 | 2,57 | 0,78% | 13.307,00 |
| 15.05.2026 | 2,55 | 2,55 | 2,54 | 2,55 | 0,39% | 8.416,00 |
| 14.05.2026 | 2,56 | 2,56 | 2,54 | 2,54 | 0,00% | 4.407,00 |
| 13.05.2026 | 2,56 | 2,56 | 2,52 | 2,54 | -1,17% | 24.018,00 |
| 12.05.2026 | 2,61 | 2,61 | 2,54 | 2,57 | 0,78% | 15.571,00 |
| 11.05.2026 | 2,58 | 2,58 | 2,55 | 2,55 | -0,39% | 6.312,00 |
| 08.05.2026 | 2,52 | 2,57 | 2,52 | 2,56 | 0,39% | 32.657,00 |
| 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 |