28,280€
0,28%
Echtzeit-Aktienkurs Nanobiotix S.A.
Bid:
Ask:
Aktienkurse zur Nanobiotix S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 28,17 | 29,00 | 28,14 | 28,48 | 0,99% | - |
| 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% | - |
| 01.04.2026 | 26,35 | 29,28 | 26,23 | 28,70 | 9,23% | - |
| 31.03.2026 | 27,25 | 27,68 | 25,80 | 26,28 | 0,96% | 16,00 |
| 30.03.2026 | 25,93 | 27,25 | 25,55 | 26,03 | -2,25% | - |
| 27.03.2026 | 27,15 | 27,38 | 26,18 | 26,63 | 0,00% | - |
| 26.03.2026 | 26,40 | 27,03 | 25,70 | 26,63 | -0,19% | - |
| 25.03.2026 | 25,78 | 29,80 | 25,68 | 26,68 | 4,00% | 16.249,00 |
| 24.03.2026 | 25,50 | 26,73 | 25,08 | 25,65 | -1,06% | 432,00 |
| 23.03.2026 | 25,35 | 26,53 | 24,35 | 25,93 | 1,27% | - |
| 20.03.2026 | 27,53 | 27,85 | 25,55 | 25,60 | -7,16% | 100,00 |
| 19.03.2026 | 27,78 | 27,93 | 27,05 | 27,58 | -1,34% | - |
| 18.03.2026 | 28,45 | 29,00 | 27,70 | 27,95 | -2,36% | - |
| 17.03.2026 | 29,38 | 29,93 | 28,60 | 28,63 | -2,55% | - |
| 16.03.2026 | 29,10 | 30,43 | 28,65 | 29,38 | 1,82% | - |
| 13.03.2026 | 27,28 | 31,10 | 27,13 | 28,85 | 4,43% | - |
| 12.03.2026 | 28,53 | 31,58 | 27,58 | 27,63 | -4,91% | - |
| 11.03.2026 | 32,43 | 33,93 | 28,95 | 29,05 | -10,13% | 1.055,00 |
| 10.03.2026 | 33,45 | 35,15 | 32,25 | 32,33 | 0,70% | 20,00 |
| 09.03.2026 | 27,98 | 33,95 | 27,45 | 32,10 | 11,46% | 862,00 |
| 06.03.2026 | 28,60 | 29,65 | 27,68 | 28,80 | 1,41% | - |
| 05.03.2026 | 30,43 | 31,75 | 28,00 | 28,40 | -3,57% | 395,00 |
| 04.03.2026 | 26,75 | 29,55 | 26,03 | 29,45 | 8,37% | 24,00 |
| 03.03.2026 | 26,15 | 27,38 | 25,23 | 27,18 | 1,59% | 202,00 |
| 02.03.2026 | 25,00 | 28,28 | 24,50 | 26,75 | 4,59% | 897,00 |
| 27.02.2026 | 22,95 | 25,60 | 22,93 | 25,58 | 11,32% | - |
| 26.02.2026 | 21,73 | 23,08 | 21,60 | 22,98 | 5,39% | - |
| 25.02.2026 | 21,68 | 21,88 | 21,65 | 21,80 | 0,58% | - |
| 24.02.2026 | 21,35 | 21,75 | 20,38 | 21,68 | 3,21% | - |
| 23.02.2026 | 21,68 | 21,98 | 21,00 | 21,00 | -6,77% | - |
| 20.02.2026 | 22,48 | 22,53 | 22,48 | 22,53 | -2,17% | - |
| 19.02.2026 | 22,95 | 24,03 | 22,55 | 23,03 | 3,02% | - |
| 18.02.2026 | 22,40 | 22,40 | 22,33 | 22,35 | 6,81% | - |
| 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% | - |