16,530€
-6,98%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.11.2025 | 17,80 | 19,28 | 15,73 | 16,10 | -9,40% | 1.439,00 |
| 31.10.2025 | 15,58 | 19,69 | 15,54 | 17,77 | 14,06% | 229,00 |
| 30.10.2025 | 15,49 | 16,37 | 15,12 | 15,58 | 0,52% | 1.662,00 |
| 29.10.2025 | 15,45 | 18,02 | 15,34 | 15,50 | 0,32% | 970,00 |
| 28.10.2025 | 12,78 | 15,98 | 12,73 | 15,45 | 14,78% | 1.341,00 |
| 27.10.2025 | 16,57 | 16,81 | 13,13 | 13,46 | -17,88% | 804,00 |
| 24.10.2025 | 17,29 | 17,94 | 14,39 | 16,39 | -7,35% | 955,00 |
| 23.10.2025 | 18,99 | 19,31 | 17,01 | 17,69 | -12,43% | 750,00 |
| 22.10.2025 | 19,98 | 20,65 | 19,08 | 20,20 | -0,25% | 290,00 |
| 21.10.2025 | 21,75 | 22,08 | 19,83 | 20,25 | -6,90% | 758,00 |
| 20.10.2025 | 22,45 | 23,25 | 19,13 | 21,75 | -2,36% | 1.132,00 |
| 17.10.2025 | 23,48 | 23,48 | 21,75 | 22,28 | -5,41% | 1.588,00 |
| 16.10.2025 | 23,10 | 24,70 | 22,48 | 23,55 | 1,95% | 30,00 |
| 15.10.2025 | 24,70 | 25,33 | 22,43 | 23,10 | -6,00% | 101,00 |
| 14.10.2025 | 25,60 | 25,65 | 22,88 | 24,58 | -2,77% | 168,00 |
| 13.10.2025 | 21,25 | 25,58 | 21,25 | 25,28 | 17,83% | 110,00 |
| 10.10.2025 | 24,88 | 25,48 | 20,28 | 21,45 | -8,24% | 617,00 |
| 09.10.2025 | 25,23 | 25,23 | 22,43 | 23,38 | 4,47% | 1.870,00 |
| 08.10.2025 | 18,20 | 22,95 | 18,05 | 22,38 | 22,74% | 1.024,00 |
| 07.10.2025 | 18,71 | 19,08 | 17,88 | 18,23 | -2,41% | 163,00 |
| 06.10.2025 | 17,44 | 18,77 | 16,21 | 18,68 | 11,59% | 2.122,00 |
| 03.10.2025 | 16,75 | 17,75 | 16,17 | 16,74 | 0,12% | 120,00 |
| 02.10.2025 | 16,67 | 18,86 | 15,36 | 16,72 | 2,70% | 1.702,00 |
| 01.10.2025 | 17,59 | 17,59 | 12,20 | 16,28 | -4,35% | 1.297,00 |
| 30.09.2025 | 14,40 | 17,84 | 14,38 | 17,02 | 18,19% | 804,00 |
| 29.09.2025 | 13,17 | 14,65 | 12,95 | 14,40 | 9,34% | 676,00 |
| 26.09.2025 | 12,79 | 13,44 | 11,86 | 13,17 | 2,73% | 250,00 |
| 25.09.2025 | 13,47 | 13,49 | 12,26 | 12,82 | 2,81% | - |
| 24.09.2025 | 11,87 | 12,47 | 11,70 | 12,47 | 10,35% | 1.078,00 |
| 23.09.2025 | 11,22 | 11,52 | 10,75 | 11,30 | 1,25% | - |
| 22.09.2025 | 9,64 | 11,44 | 9,62 | 11,16 | 15,77% | 250,00 |
| 19.09.2025 | 10,52 | 10,93 | 9,63 | 9,64 | -7,49% | - |
| 18.09.2025 | 9,07 | 14,11 | 9,07 | 10,42 | 14,88% | 580,00 |
| 17.09.2025 | 8,51 | 9,16 | 8,51 | 9,07 | 6,58% | - |
| 16.09.2025 | 7,96 | 8,54 | 7,95 | 8,51 | 5,26% | 3.367,00 |
| 15.09.2025 | 8,39 | 8,50 | 8,08 | 8,09 | -5,22% | - |
| 12.09.2025 | 8,53 | 8,53 | 8,52 | 8,53 | 3,96% | - |
| 11.09.2025 | 8,21 | 8,22 | 8,20 | 8,21 | -0,06% | - |
| 10.09.2025 | 7,92 | 8,29 | 7,90 | 8,21 | 4,25% | - |
| 09.09.2025 | 7,48 | 8,05 | 7,47 | 7,88 | 9,07% | - |
| 08.09.2025 | 7,22 | 7,23 | 7,21 | 7,22 | 0,00% | - |
| 05.09.2025 | 7,33 | 7,44 | 7,17 | 7,22 | -1,30% | - |
| 04.09.2025 | 7,39 | 7,54 | 7,29 | 7,32 | -0,88% | - |
| 03.09.2025 | 7,26 | 7,40 | 7,06 | 7,38 | 1,44% | 4.387,00 |
| 02.09.2025 | 7,61 | 7,63 | 6,98 | 7,28 | -4,34% | - |
| 01.09.2025 | 7,87 | 7,93 | 7,47 | 7,61 | -3,31% | - |
| 29.08.2025 | 7,78 | 8,19 | 7,76 | 7,87 | 0,83% | - |
| 28.08.2025 | 7,75 | 7,93 | 7,52 | 7,80 | 0,71% | - |
| 27.08.2025 | 7,26 | 7,86 | 7,19 | 7,75 | 6,68% | - |
| 26.08.2025 | 8,01 | 8,01 | 7,25 | 7,26 | -9,31% | - |
| 25.08.2025 | 8,39 | 8,56 | 7,65 | 8,01 | -4,87% | - |
| 22.08.2025 | 8,35 | 8,87 | 8,09 | 8,42 | 0,84% | - |
| 21.08.2025 | 7,35 | 8,35 | 7,30 | 8,35 | 13,46% | - |
| 20.08.2025 | 7,61 | 7,73 | 7,33 | 7,36 | -3,67% | - |
| 19.08.2025 | 7,45 | 7,65 | 7,28 | 7,64 | 2,28% | - |
| 18.08.2025 | 6,93 | 7,63 | 6,88 | 7,47 | 8,03% | - |
| 15.08.2025 | 6,82 | 6,98 | 6,78 | 6,91 | 1,54% | - |
| 14.08.2025 | 6,92 | 6,97 | 6,75 | 6,81 | -2,02% | - |
| 13.08.2025 | 6,52 | 7,19 | 6,50 | 6,95 | 6,93% | - |
| 12.08.2025 | 6,27 | 6,56 | 6,27 | 6,50 | 3,67% | - |
| 11.08.2025 | 6,38 | 6,46 | 6,22 | 6,27 | -1,49% | - |
| 08.08.2025 | 6,12 | 6,44 | 6,01 | 6,36 | 3,92% | - |
| 07.08.2025 | 5,92 | 6,13 | 5,91 | 6,12 | 3,73% | - |
| 06.08.2025 | 5,99 | 6,19 | 5,87 | 5,90 | -1,58% | - |
| 05.08.2025 | 5,92 | 6,10 | 5,92 | 6,00 | 1,35% | - |
| 04.08.2025 | 5,75 | 5,92 | 5,65 | 5,92 | 2,69% | - |
| 01.08.2025 | 6,11 | 6,12 | 5,74 | 5,76 | -5,50% | - |
| 31.07.2025 | 6,03 | 6,15 | 5,88 | 6,10 | 1,50% | - |
| 30.07.2025 | 6,06 | 6,08 | 5,85 | 6,01 | -0,74% | - |
| 29.07.2025 | 5,71 | 6,23 | 5,70 | 6,05 | 6,33% | - |
| 28.07.2025 | 5,83 | 5,99 | 5,58 | 5,69 | -1,47% | - |
| 25.07.2025 | 5,27 | 6,05 | 5,23 | 5,78 | 9,79% | - |
| 24.07.2025 | 5,00 | 5,29 | 4,74 | 5,26 | 5,31% | - |
| 23.07.2025 | 4,33 | 5,07 | 4,29 | 5,00 | 16,57% | - |
| 22.07.2025 | 4,34 | 4,40 | 4,23 | 4,29 | -1,44% | - |
| 21.07.2025 | 4,52 | 4,54 | 4,16 | 4,35 | -3,82% | - |
| 18.07.2025 | 4,60 | 4,62 | 4,49 | 4,52 | -1,79% | - |
| 17.07.2025 | 4,62 | 4,64 | 4,51 | 4,60 | -0,32% | - |
| 16.07.2025 | 4,59 | 4,62 | 4,52 | 4,62 | 0,60% | - |
| 15.07.2025 | 4,45 | 4,73 | 4,45 | 4,59 | 3,20% | - |
| 14.07.2025 | 4,37 | 4,48 | 4,36 | 4,45 | 0,00% | - |
| 11.07.2025 | 4,63 | 4,64 | 4,43 | 4,45 | -4,15% | - |
| 10.07.2025 | 4,70 | 4,73 | 4,59 | 4,64 | -1,38% | - |
| 09.07.2025 | 4,71 | 4,75 | 4,53 | 4,71 | -0,11% | - |
| 08.07.2025 | 4,15 | 4,89 | 4,15 | 4,71 | 13,56% | 900,00 |
| 07.07.2025 | 4,28 | 4,30 | 4,14 | 4,15 | -2,98% | - |
| 04.07.2025 | 4,31 | 4,35 | 4,17 | 4,28 | -0,81% | - |
| 03.07.2025 | 4,19 | 4,43 | 4,16 | 4,31 | 3,05% | - |
| 02.07.2025 | 4,13 | 4,19 | 4,07 | 4,18 | 1,33% | - |
| 01.07.2025 | 4,13 | 4,14 | 4,03 | 4,13 | -0,18% | - |
| 30.06.2025 | 4,00 | 4,14 | 3,98 | 4,14 | 3,70% | - |
| 27.06.2025 | 4,07 | 4,08 | 3,96 | 3,99 | -1,97% | - |
| 26.06.2025 | 3,94 | 4,14 | 3,93 | 4,07 | 3,63% | - |
| 25.06.2025 | 3,88 | 4,12 | 3,87 | 3,93 | 1,23% | - |
| 24.06.2025 | 3,80 | 3,94 | 3,77 | 3,88 | 3,33% | - |
| 23.06.2025 | 3,86 | 3,87 | 3,71 | 3,75 | -3,10% | - |
| 20.06.2025 | 3,96 | 4,01 | 3,87 | 3,87 | -1,53% | - |
| 19.06.2025 | 3,83 | 3,95 | 3,82 | 3,93 | 2,41% | - |
| 18.06.2025 | 4,05 | 4,11 | 3,79 | 3,84 | -5,01% | - |
| 17.06.2025 | 4,30 | 4,31 | 4,04 | 4,04 | -5,82% | - |