26,950€
12,01%
Echtzeit-Aktienkurs NANOBIOTIX INH. EO-,03
Bid:
Ask:
Aktienkurse zur NANOBIOTIX INH. EO-,03 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 23,84 | 26,70 | 22,85 | 26,47 | 10,02% | - |
| 21.10.2026 | 20,99 | 24,22 | 20,25 | 24,06 | 25,05% | - |
| 20.10.2026 | 18,91 | 19,33 | 18,03 | 19,24 | 1,61% | - |
| 19.10.2026 | 19,11 | 19,11 | 18,49 | 18,94 | -0,03% | - |
| 16.10.2026 | 19,88 | 20,21 | 18,93 | 18,94 | -4,32% | - |
| 15.10.2026 | 19,47 | 19,93 | 19,15 | 19,80 | 1,72% | - |
| 14.10.2026 | 19,52 | 19,96 | 19,21 | 19,46 | -1,14% | - |
| 13.10.2026 | 20,90 | 21,12 | 19,51 | 19,69 | -5,81% | - |
| 12.10.2026 | 21,62 | 21,62 | 20,88 | 20,90 | -1,69% | - |
| 09.10.2026 | 20,65 | 21,45 | 20,63 | 21,26 | 3,30% | - |
| 08.10.2026 | 22,36 | 22,36 | 20,28 | 20,58 | -7,96% | 1.000,00 |
| 07.10.2026 | 22,25 | 22,62 | 21,12 | 22,36 | 0,04% | - |
| 06.10.2026 | 22,52 | 23,25 | 21,59 | 22,35 | -0,36% | - |
| 05.10.2026 | 22,98 | 24,43 | 21,90 | 22,43 | -2,27% | - |
| 02.10.2026 | 25,08 | 25,23 | 22,61 | 22,95 | -7,94% | - |
| 01.10.2026 | 27,52 | 27,60 | 24,85 | 24,93 | -9,38% | - |
| 30.09.2026 | 27,88 | 27,98 | 27,22 | 27,51 | -0,40% | - |
| 29.09.2026 | 28,06 | 28,75 | 27,30 | 27,62 | -1,67% | 1,00 |
| 28.09.2026 | 28,56 | 28,94 | 27,09 | 28,09 | -2,23% | - |
| 25.09.2026 | 28,86 | 29,51 | 27,16 | 28,73 | 1,56% | - |
| 24.09.2026 | 30,19 | 30,25 | 27,89 | 28,29 | -6,29% | - |
| 23.09.2026 | 30,29 | 31,45 | 30,05 | 30,19 | -0,72% | - |
| 22.09.2026 | 30,08 | 30,48 | 29,25 | 30,41 | 1,03% | - |
| 21.09.2026 | 29,47 | 30,11 | 28,34 | 30,10 | 0,91% | - |
| 18.09.2026 | 30,39 | 31,05 | 29,73 | 29,83 | -2,04% | - |
| 17.09.2026 | 29,85 | 30,71 | 29,85 | 30,45 | 4,00% | - |
| 16.09.2026 | 30,18 | 30,29 | 29,14 | 29,28 | -2,92% | - |
| 15.09.2026 | 30,58 | 31,70 | 30,16 | 30,16 | -2,39% | 170,00 |
| 14.09.2026 | 31,56 | 31,86 | 28,33 | 30,90 | -1,31% | - |
| 11.09.2026 | 31,70 | 31,88 | 30,83 | 31,31 | -1,26% | - |
| 10.09.2026 | 31,06 | 31,93 | 30,64 | 31,71 | 2,42% | - |
| 09.09.2026 | 32,31 | 32,65 | 30,04 | 30,96 | -4,41% | - |
| 08.09.2026 | 33,14 | 33,86 | 32,31 | 32,39 | -2,26% | - |
| 07.09.2026 | 33,47 | 33,90 | 32,65 | 33,14 | -1,02% | - |
| 04.09.2026 | 34,67 | 35,03 | 33,10 | 33,48 | -3,43% | - |
| 03.09.2026 | 35,65 | 36,76 | 34,11 | 34,67 | -3,21% | - |
| 02.09.2026 | 33,36 | 36,99 | 33,35 | 35,82 | 6,77% | - |
| 01.09.2026 | 34,86 | 34,96 | 33,25 | 33,55 | -3,51% | - |
| 31.08.2026 | 36,04 | 36,25 | 34,66 | 34,77 | -4,00% | - |
| 28.08.2026 | 39,13 | 39,15 | 36,17 | 36,22 | -6,91% | 1,00 |
| 27.08.2026 | 36,76 | 38,98 | 34,89 | 38,91 | 9,61% | 279,00 |
| 26.08.2026 | 35,56 | 36,12 | 34,42 | 35,50 | 0,00% | - |
| 25.08.2026 | 34,18 | 36,04 | 34,18 | 35,50 | 3,74% | - |
| 24.08.2026 | 37,96 | 38,02 | 33,73 | 34,22 | -9,97% | 75,00 |
| 21.08.2026 | 37,46 | 38,24 | 36,61 | 38,01 | 1,60% | - |
| 20.08.2026 | 38,00 | 39,96 | 36,68 | 37,41 | -1,50% | - |
| 19.08.2026 | 35,47 | 38,69 | 34,93 | 37,98 | 6,69% | - |
| 18.08.2026 | 36,76 | 36,76 | 34,22 | 35,60 | -3,47% | - |
| 17.08.2026 | 32,89 | 37,98 | 32,87 | 36,88 | 12,34% | - |
| 14.08.2026 | 33,26 | 33,29 | 32,18 | 32,83 | -1,32% | - |
| 13.08.2026 | 34,62 | 35,17 | 32,68 | 33,27 | -3,73% | - |
| 12.08.2026 | 33,38 | 34,82 | 33,38 | 34,56 | 3,57% | - |
| 11.08.2026 | 32,12 | 34,76 | 32,02 | 33,37 | 4,22% | - |
| 10.08.2026 | 33,53 | 34,02 | 32,00 | 32,02 | -4,53% | - |
| 07.08.2026 | 33,22 | 35,00 | 33,21 | 33,54 | 1,02% | - |
| 06.08.2026 | 34,01 | 34,25 | 33,15 | 33,20 | -2,50% | 150,00 |
| 05.08.2026 | 34,48 | 35,50 | 33,97 | 34,05 | -1,25% | - |
| 04.08.2026 | 33,98 | 34,77 | 33,89 | 34,48 | 1,59% | - |
| 03.08.2026 | 33,55 | 34,36 | 31,99 | 33,94 | 0,98% | 50,00 |
| 31.07.2026 | 34,03 | 35,58 | 33,22 | 33,61 | -0,97% | - |
| 30.07.2026 | 32,27 | 34,62 | 32,21 | 33,94 | 4,66% | - |
| 29.07.2026 | 32,15 | 33,85 | 31,84 | 32,43 | -0,15% | - |
| 28.07.2026 | 35,40 | 35,40 | 32,16 | 32,48 | -8,07% | - |
| 27.07.2026 | 35,58 | 36,03 | 34,35 | 35,33 | 0,77% | - |
| 24.07.2026 | 34,65 | 35,69 | 34,48 | 35,06 | 1,12% | 53,00 |
| 23.07.2026 | 34,67 | 35,94 | 33,99 | 34,67 | -0,23% | - |
| 22.07.2026 | 34,05 | 34,99 | 33,34 | 34,75 | 2,24% | - |
| 21.07.2026 | 30,99 | 34,01 | 30,99 | 33,99 | 9,61% | - |
| 20.07.2026 | 32,96 | 34,99 | 30,69 | 31,01 | -6,12% | - |
| 17.07.2026 | 32,66 | 33,67 | 31,15 | 33,03 | -1,02% | - |
| 16.07.2026 | 34,70 | 34,86 | 32,75 | 33,37 | -4,14% | - |
| 15.07.2026 | 35,78 | 36,41 | 34,60 | 34,81 | -2,57% | - |
| 14.07.2026 | 34,61 | 37,44 | 34,04 | 35,73 | 2,58% | - |
| 13.07.2026 | 35,57 | 36,57 | 34,08 | 34,83 | -4,44% | 236,00 |
| 10.07.2026 | 34,08 | 37,11 | 33,87 | 36,45 | 6,89% | - |
| 09.07.2026 | 33,71 | 34,30 | 33,27 | 34,10 | 1,43% | - |
| 08.07.2026 | 33,10 | 34,51 | 32,19 | 33,62 | 1,23% | 180,00 |
| 07.07.2026 | 35,62 | 35,95 | 32,58 | 33,21 | -5,65% | - |
| 06.07.2026 | 34,90 | 35,50 | 33,81 | 35,20 | 0,89% | - |
| 03.07.2026 | 33,95 | 35,23 | 32,62 | 34,89 | 3,13% | 40,00 |
| 02.07.2026 | 34,19 | 34,19 | 32,18 | 33,83 | 2,48% | 160,00 |
| 01.07.2026 | 32,53 | 33,54 | 31,74 | 33,01 | 1,16% | - |
| 30.06.2026 | 31,46 | 32,72 | 31,20 | 32,63 | 4,38% | - |
| 29.06.2026 | 31,23 | 31,88 | 30,42 | 31,26 | 1,43% | - |
| 26.06.2026 | 29,61 | 31,16 | 29,21 | 30,82 | 2,97% | - |
| 25.06.2026 | 30,14 | 30,31 | 28,96 | 29,93 | -0,86% | - |
| 24.06.2026 | 31,12 | 31,18 | 29,84 | 30,19 | -1,08% | - |
| 23.06.2026 | 30,83 | 30,94 | 30,21 | 30,52 | -2,68% | - |
| 22.06.2026 | 30,20 | 31,37 | 29,38 | 31,36 | 3,57% | - |
| 19.06.2026 | 30,47 | 30,81 | 29,34 | 30,28 | -0,66% | - |
| 18.06.2026 | 30,52 | 32,13 | 30,20 | 30,48 | -0,88% | 2,00 |
| 17.06.2026 | 30,26 | 30,88 | 29,39 | 30,75 | 1,55% | - |
| 16.06.2026 | 31,40 | 32,16 | 29,79 | 30,28 | -3,69% | - |
| 15.06.2026 | 31,10 | 32,90 | 30,72 | 31,44 | 3,08% | - |
| 12.06.2026 | 29,46 | 30,78 | 28,55 | 30,50 | 3,81% | - |
| 11.06.2026 | 28,17 | 29,47 | 27,36 | 29,38 | 4,18% | 56,00 |
| 10.06.2026 | 28,69 | 29,64 | 28,00 | 28,20 | -1,88% | 3,00 |
| 09.06.2026 | 30,76 | 31,68 | 28,46 | 28,74 | -6,57% | - |
| 08.06.2026 | 30,32 | 31,03 | 29,68 | 30,76 | -0,03% | - |
| 05.06.2026 | 32,01 | 32,23 | 30,64 | 30,77 | 1,99% | - |