34,210€
-10,00%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 37,96 | 38,02 | 33,73 | 34,17 | -10,10% | 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% | - |
| 04.06.2026 | 30,21 | 31,11 | 29,49 | 30,17 | -0,40% | - |
| 03.06.2026 | 30,85 | 32,20 | 30,23 | 30,29 | -2,10% | 1,00 |
| 02.06.2026 | 32,89 | 33,87 | 30,30 | 30,94 | -5,35% | 200,00 |
| 01.06.2026 | 34,10 | 34,10 | 32,39 | 32,69 | -0,12% | 277,00 |
| 29.05.2026 | 33,63 | 35,11 | 32,72 | 32,73 | -2,42% | 1.758,00 |
| 28.05.2026 | 33,97 | 35,33 | 33,25 | 33,54 | -2,16% | - |
| 27.05.2026 | 35,37 | 36,05 | 34,27 | 34,28 | -3,27% | 260,00 |
| 26.05.2026 | 36,50 | 36,83 | 35,31 | 35,44 | -3,43% | 50,00 |
| 25.05.2026 | 37,24 | 38,78 | 35,80 | 36,70 | 0,77% | 183,00 |
| 22.05.2026 | 33,76 | 37,36 | 33,73 | 36,42 | 8,20% | 701,00 |
| 21.05.2026 | 35,94 | 35,96 | 33,28 | 33,66 | -6,71% | - |
| 20.05.2026 | 38,69 | 38,74 | 35,54 | 36,08 | -6,89% | 50,00 |
| 19.05.2026 | 42,76 | 43,08 | 37,72 | 38,75 | -9,72% | 56,00 |
| 18.05.2026 | 43,29 | 50,19 | 41,37 | 42,92 | -1,78% | 11,00 |
| 15.05.2026 | 46,35 | 46,70 | 42,64 | 43,70 | -6,00% | - |
| 14.05.2026 | 44,22 | 47,55 | 42,80 | 46,49 | 5,32% | 45,00 |
| 13.05.2026 | 40,71 | 44,55 | 40,40 | 44,14 | 10,27% | 887,00 |
| 12.05.2026 | 44,88 | 45,10 | 38,78 | 40,03 | -10,09% | 263,00 |
| 11.05.2026 | 39,47 | 45,00 | 38,00 | 44,52 | 20,32% | 867,00 |
| 08.05.2026 | 35,96 | 37,08 | 34,25 | 37,00 | 1,65% | 81,00 |
| 07.05.2026 | 35,41 | 38,36 | 33,17 | 36,40 | 4,96% | 413,00 |
| 06.05.2026 | 29,10 | 34,69 | 29,00 | 34,68 | 23,24% | 609,00 |
| 05.05.2026 | 27,09 | 29,38 | 26,56 | 28,14 | 4,96% | 352,00 |
| 04.05.2026 | 28,82 | 31,19 | 26,45 | 26,81 | -6,81% | - |
| 30.04.2026 | 28,09 | 28,87 | 27,81 | 28,77 | 1,62% | 16,00 |
| 29.04.2026 | 28,35 | 28,92 | 28,06 | 28,31 | -0,21% | - |
| 28.04.2026 | 28,43 | 29,02 | 27,82 | 28,37 | -0,07% | - |
| 27.04.2026 | 28,17 | 28,84 | 26,58 | 28,39 | 0,50% | 1.465,00 |
| 24.04.2026 | 28,61 | 29,06 | 28,06 | 28,25 | -1,33% | 1,00 |
| 23.04.2026 | 26,69 | 29,10 | 26,56 | 28,63 | 6,12% | 143,00 |
| 22.04.2026 | 26,18 | 27,26 | 25,84 | 26,98 | 2,59% | 4,00 |
| 21.04.2026 | 27,99 | 28,06 | 25,76 | 26,30 | -5,70% | - |
| 20.04.2026 | 28,59 | 28,76 | 27,46 | 27,89 | -2,69% | - |
| 17.04.2026 | 27,81 | 29,14 | 27,69 | 28,66 | 3,17% | - |
| 16.04.2026 | 27,89 | 28,50 | 27,72 | 27,78 | 0,00% | - |
| 15.04.2026 | 27,77 | 28,55 | 27,22 | 27,78 | -0,32% | - |
| 14.04.2026 | 26,65 | 28,30 | 25,71 | 27,87 | 4,42% | - |
| 13.04.2026 | 25,09 | 26,94 | 24,71 | 26,69 | 6,21% | - |
| 10.04.2026 | 25,27 | 26,85 | 25,07 | 25,13 | -0,36% | - |
| 09.04.2026 | 25,71 | 26,20 | 24,19 | 25,22 | -2,47% | 325,00 |
| 08.04.2026 | 27,09 | 27,37 | 25,62 | 25,86 | -0,19% | 4,00 |
| 07.04.2026 | 27,42 | 27,96 | 25,17 | 25,91 | -5,44% | 138,00 |
| 02.04.2026 | 27,78 | 29,40 | 26,20 | 27,40 | -4,53% | - |