21,125€
-1,97%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 21,45 | 21,60 | 20,38 | 20,93 | -2,90% | - |
| 16.02.2026 | 20,80 | 22,23 | 20,80 | 21,55 | 3,98% | 1.078,00 |
| 13.02.2026 | 20,35 | 20,75 | 20,35 | 20,73 | 0,73% | - |
| 12.02.2026 | 19,91 | 21,08 | 19,81 | 20,58 | 3,97% | - |
| 11.02.2026 | 21,13 | 21,90 | 19,72 | 19,79 | -5,87% | 37,00 |
| 10.02.2026 | 19,34 | 21,15 | 19,07 | 21,03 | 8,49% | - |
| 09.02.2026 | 18,01 | 19,46 | 17,95 | 19,38 | 8,82% | - |
| 06.02.2026 | 18,13 | 18,13 | 17,59 | 17,81 | -1,66% | - |
| 05.02.2026 | 18,23 | 18,30 | 17,66 | 18,11 | -0,44% | - |
| 04.02.2026 | 18,22 | 18,72 | 18,02 | 18,19 | 0,11% | - |
| 03.02.2026 | 17,83 | 18,27 | 17,50 | 18,17 | 2,08% | - |
| 02.02.2026 | 17,11 | 17,96 | 17,07 | 17,80 | 2,06% | - |
| 30.01.2026 | 18,13 | 18,24 | 17,38 | 17,44 | -3,59% | - |
| 29.01.2026 | 18,16 | 18,48 | 17,84 | 18,09 | -0,77% | - |
| 28.01.2026 | 18,39 | 18,95 | 18,18 | 18,23 | -1,94% | - |
| 27.01.2026 | 18,22 | 18,76 | 17,92 | 18,59 | 6,66% | - |
| 26.01.2026 | 17,93 | 17,97 | 17,27 | 17,43 | -2,95% | - |
| 23.01.2026 | 18,17 | 18,35 | 17,62 | 17,96 | -0,99% | - |
| 22.01.2026 | 17,66 | 18,16 | 17,28 | 18,14 | 2,83% | - |
| 21.01.2026 | 17,80 | 17,86 | 17,12 | 17,64 | -0,51% | - |
| 20.01.2026 | 17,83 | 17,93 | 17,36 | 17,73 | -0,95% | - |
| 19.01.2026 | 18,21 | 18,44 | 17,64 | 17,90 | -3,09% | 123,00 |
| 16.01.2026 | 18,32 | 18,50 | 17,56 | 18,47 | 0,54% | - |
| 15.01.2026 | 18,25 | 18,83 | 18,01 | 18,37 | 0,77% | - |
| 14.01.2026 | 17,49 | 18,37 | 17,44 | 18,23 | 5,93% | 310,00 |
| 13.01.2026 | 17,16 | 18,13 | 16,90 | 17,21 | 0,35% | - |
| 12.01.2026 | 17,96 | 17,96 | 16,87 | 17,15 | -3,60% | 5.826,00 |
| 09.01.2026 | 17,26 | 17,90 | 17,24 | 17,79 | 3,13% | - |
| 08.01.2026 | 18,10 | 18,33 | 17,21 | 17,25 | -4,75% | 1.800,00 |
| 07.01.2026 | 17,27 | 18,32 | 16,66 | 18,11 | 3,01% | - |
| 06.01.2026 | 18,19 | 18,26 | 16,87 | 17,58 | -2,87% | 3.500,00 |
| 05.01.2026 | 19,12 | 19,35 | 18,02 | 18,10 | -4,54% | 544,00 |
| 02.01.2026 | 19,24 | 19,98 | 18,94 | 18,96 | -1,61% | 30,00 |
| 30.12.2025 | 19,28 | 19,29 | 19,25 | 19,27 | -0,05% | - |
| 29.12.2025 | 19,93 | 19,98 | 19,06 | 19,28 | -3,21% | 257,00 |
| 23.12.2025 | 19,19 | 20,48 | 19,19 | 19,92 | 3,27% | 275,00 |
| 22.12.2025 | 18,74 | 19,82 | 18,67 | 19,29 | 2,77% | - |
| 19.12.2025 | 18,69 | 18,97 | 18,43 | 18,77 | 0,48% | - |
| 18.12.2025 | 18,81 | 19,14 | 18,18 | 18,68 | -0,69% | 2,00 |
| 17.12.2025 | 19,08 | 19,50 | 18,75 | 18,81 | -1,00% | - |
| 16.12.2025 | 19,51 | 19,55 | 18,88 | 19,00 | -3,16% | - |
| 15.12.2025 | 19,58 | 20,38 | 18,83 | 19,62 | 0,56% | - |
| 12.12.2025 | 19,82 | 20,60 | 19,38 | 19,51 | -1,56% | - |
| 11.12.2025 | 19,34 | 20,15 | 18,95 | 19,82 | 2,69% | 480,00 |
| 10.12.2025 | 18,28 | 19,55 | 18,16 | 19,30 | 5,41% | 1.862,00 |
| 09.12.2025 | 18,29 | 18,37 | 17,70 | 18,31 | 2,06% | 319,00 |
| 08.12.2025 | 18,25 | 18,81 | 17,88 | 17,94 | -1,70% | 110,00 |
| 05.12.2025 | 18,45 | 18,78 | 18,23 | 18,25 | -0,65% | - |
| 04.12.2025 | 17,54 | 18,76 | 17,54 | 18,37 | 4,61% | 5.671,00 |
| 03.12.2025 | 17,48 | 17,84 | 17,11 | 17,56 | -0,17% | - |
| 02.12.2025 | 17,78 | 17,97 | 17,07 | 17,59 | -0,85% | - |
| 01.12.2025 | 17,39 | 18,57 | 17,09 | 17,74 | 2,07% | - |
| 28.11.2025 | 17,52 | 17,57 | 16,96 | 17,38 | -0,91% | 426,00 |
| 27.11.2025 | 17,05 | 18,37 | 16,73 | 17,54 | 3,24% | 130,00 |
| 26.11.2025 | 18,10 | 18,42 | 16,55 | 16,99 | -6,08% | 511,00 |
| 25.11.2025 | 18,67 | 19,00 | 17,76 | 18,09 | -4,34% | - |
| 24.11.2025 | 18,08 | 19,00 | 17,67 | 18,91 | 3,67% | 347,00 |
| 21.11.2025 | 17,85 | 18,54 | 17,55 | 18,24 | 1,28% | 1.301,00 |
| 20.11.2025 | 18,61 | 19,81 | 17,99 | 18,01 | -2,75% | 100,00 |
| 19.11.2025 | 18,63 | 19,01 | 18,42 | 18,52 | 0,16% | - |
| 18.11.2025 | 18,52 | 19,39 | 18,22 | 18,49 | -2,27% | 680,00 |
| 17.11.2025 | 18,08 | 20,15 | 17,79 | 18,92 | 4,01% | 1.200,00 |
| 14.11.2025 | 17,95 | 18,47 | 17,14 | 18,19 | 1,17% | 2,00 |
| 13.11.2025 | 18,44 | 19,34 | 17,71 | 17,98 | -2,92% | - |
| 12.11.2025 | 17,97 | 18,66 | 17,84 | 18,52 | 3,06% | 11,00 |
| 11.11.2025 | 18,88 | 19,58 | 17,35 | 17,97 | -4,72% | 10,00 |
| 10.11.2025 | 17,21 | 19,71 | 17,21 | 18,86 | 7,59% | 156,00 |
| 07.11.2025 | 17,57 | 17,60 | 17,28 | 17,53 | -0,11% | - |
| 06.11.2025 | 17,00 | 18,33 | 16,96 | 17,55 | 4,96% | 400,00 |
| 05.11.2025 | 17,23 | 17,29 | 16,65 | 16,72 | -1,88% | 200,00 |
| 04.11.2025 | 16,35 | 17,56 | 15,51 | 17,04 | 5,84% | 140,00 |
| 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 |