2,565€
1,18%
Echtzeit-Aktienkurs Naturhouse Health S.A.
Bid:
Ask:
Aktienkurse zur Naturhouse Health S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,59 | 2,59 | 2,53 | 2,54 | -1,36% | - |
| 04.05.2026 | 2,55 | 2,61 | 2,55 | 2,57 | 1,18% | - |
| 30.04.2026 | 2,53 | 2,55 | 2,53 | 2,54 | 0,00% | - |
| 29.04.2026 | 2,58 | 2,58 | 2,54 | 2,54 | -0,78% | 255,00 |
| 28.04.2026 | 2,56 | 2,61 | 2,54 | 2,56 | 0,20% | - |
| 27.04.2026 | 2,54 | 2,57 | 2,54 | 2,56 | 0,59% | - |
| 24.04.2026 | 2,54 | 2,55 | 2,53 | 2,54 | 0,40% | - |
| 23.04.2026 | 2,53 | 2,55 | 2,50 | 2,53 | -0,39% | - |
| 22.04.2026 | 2,56 | 2,57 | 2,52 | 2,54 | 0,00% | - |
| 21.04.2026 | 2,55 | 2,58 | 2,53 | 2,54 | 0,00% | 238,00 |
| 20.04.2026 | 2,57 | 2,59 | 2,53 | 2,54 | -1,55% | - |
| 17.04.2026 | 2,60 | 2,60 | 2,53 | 2,58 | -0,39% | - |
| 16.04.2026 | 2,59 | 2,65 | 2,58 | 2,59 | -1,71% | - |
| 15.04.2026 | 2,69 | 2,69 | 2,61 | 2,64 | -1,86% | - |
| 14.04.2026 | 2,62 | 2,69 | 2,61 | 2,69 | 2,48% | 224,00 |
| 13.04.2026 | 2,61 | 2,63 | 2,59 | 2,62 | -0,38% | - |
| 10.04.2026 | 2,62 | 2,66 | 2,61 | 2,63 | 0,38% | 56,00 |
| 09.04.2026 | 2,57 | 2,64 | 2,55 | 2,62 | 1,95% | - |
| 08.04.2026 | 2,68 | 2,68 | 2,55 | 2,57 | 0,00% | - |
| 07.04.2026 | 2,52 | 2,59 | 2,48 | 2,57 | 1,98% | 238,00 |
| 02.04.2026 | 2,47 | 2,54 | 2,47 | 2,52 | -0,40% | - |
| 01.04.2026 | 2,59 | 2,60 | 2,52 | 2,53 | -1,36% | - |
| 31.03.2026 | 2,48 | 2,58 | 2,47 | 2,57 | 4,06% | - |
| 30.03.2026 | 2,50 | 2,53 | 2,45 | 2,47 | -0,20% | 252,00 |
| 27.03.2026 | 2,52 | 2,53 | 2,47 | 2,47 | -1,59% | - |
| 26.03.2026 | 2,55 | 2,56 | 2,50 | 2,51 | -1,57% | 330,00 |
| 25.03.2026 | 2,60 | 2,62 | 2,54 | 2,55 | -2,30% | - |
| 24.03.2026 | 2,55 | 2,61 | 2,52 | 2,61 | 2,35% | 152,00 |
| 23.03.2026 | 2,57 | 2,58 | 2,47 | 2,55 | -1,16% | 238,00 |
| 20.03.2026 | 2,64 | 2,67 | 2,55 | 2,58 | -2,46% | 56,00 |
| 19.03.2026 | 2,64 | 2,67 | 2,62 | 2,65 | 1,34% | 5.400,00 |
| 18.03.2026 | 2,65 | 2,69 | 2,61 | 2,61 | -0,38% | - |
| 17.03.2026 | 2,57 | 2,67 | 2,57 | 2,62 | 2,34% | - |
| 16.03.2026 | 2,59 | 2,60 | 2,55 | 2,56 | 0,00% | 238,00 |
| 13.03.2026 | 2,55 | 2,60 | 2,53 | 2,56 | 0,59% | - |
| 12.03.2026 | 2,58 | 2,59 | 2,55 | 2,55 | -1,17% | - |
| 11.03.2026 | 2,56 | 2,59 | 2,55 | 2,58 | 0,59% | - |
| 10.03.2026 | 2,50 | 2,59 | 2,50 | 2,56 | 1,99% | - |
| 09.03.2026 | 2,48 | 2,53 | 2,45 | 2,51 | -0,99% | 2.710,00 |
| 06.03.2026 | 2,52 | 2,56 | 2,47 | 2,54 | 1,40% | 2.144,00 |
| 05.03.2026 | 2,51 | 2,52 | 2,46 | 2,50 | -0,60% | - |
| 04.03.2026 | 2,43 | 2,55 | 2,42 | 2,52 | 2,86% | 30,00 |
| 03.03.2026 | 2,51 | 2,52 | 2,40 | 2,45 | -3,36% | 90,00 |
| 02.03.2026 | 2,51 | 2,56 | 2,50 | 2,53 | -0,98% | 252,00 |
| 27.02.2026 | 2,54 | 2,57 | 2,53 | 2,56 | 0,99% | - |
| 26.02.2026 | 2,54 | 2,54 | 2,52 | 2,53 | -0,20% | - |
| 25.02.2026 | 2,52 | 2,54 | 2,51 | 2,54 | 0,60% | - |
| 24.02.2026 | 2,49 | 2,52 | 2,48 | 2,52 | 1,20% | - |
| 23.02.2026 | 2,49 | 2,50 | 2,48 | 2,49 | 0,00% | 1.830,00 |
| 20.02.2026 | 2,53 | 2,53 | 2,48 | 2,49 | -1,39% | - |
| 19.02.2026 | 2,51 | 2,53 | 2,49 | 2,53 | 0,80% | 804,00 |
| 18.02.2026 | 2,51 | 2,52 | 2,49 | 2,51 | 0,20% | - |
| 17.02.2026 | 2,47 | 2,52 | 2,47 | 2,50 | 0,40% | - |
| 16.02.2026 | 2,51 | 2,52 | 2,49 | 2,49 | -0,40% | 42,00 |
| 13.02.2026 | 2,53 | 2,53 | 2,48 | 2,50 | -0,79% | - |
| 12.02.2026 | 2,55 | 2,56 | 2,50 | 2,52 | -0,79% | - |
| 11.02.2026 | 2,54 | 2,57 | 2,52 | 2,54 | 0,40% | - |
| 10.02.2026 | 2,46 | 2,55 | 2,45 | 2,53 | 3,05% | - |
| 09.02.2026 | 2,57 | 2,58 | 2,43 | 2,46 | -4,29% | 280,00 |
| 06.02.2026 | 2,48 | 2,59 | 2,46 | 2,57 | 3,64% | 28,00 |
| 05.02.2026 | 2,43 | 2,48 | 2,42 | 2,48 | 2,48% | 6.000,00 |
| 04.02.2026 | 2,46 | 2,50 | 2,41 | 2,42 | -1,63% | 348,00 |
| 03.02.2026 | 2,59 | 2,59 | 2,43 | 2,46 | -4,66% | 1.850,00 |
| 02.02.2026 | 2,60 | 2,66 | 2,55 | 2,58 | -1,90% | 360,00 |
| 30.01.2026 | 2,72 | 2,72 | 2,50 | 2,63 | -6,75% | 192,00 |
| 29.01.2026 | 2,77 | 2,82 | 2,74 | 2,82 | 2,55% | 518,00 |
| 28.01.2026 | 2,73 | 2,79 | 2,73 | 2,75 | 0,37% | - |
| 27.01.2026 | 2,69 | 2,75 | 2,69 | 2,74 | 1,86% | - |
| 26.01.2026 | 2,49 | 2,71 | 2,49 | 2,69 | 7,83% | 1.555,00 |
| 23.01.2026 | 2,48 | 2,50 | 2,47 | 2,49 | 1,22% | - |
| 22.01.2026 | 2,46 | 2,48 | 2,45 | 2,46 | 0,41% | - |
| 21.01.2026 | 2,43 | 2,47 | 2,42 | 2,45 | 1,03% | 45,00 |
| 20.01.2026 | 2,47 | 2,47 | 2,42 | 2,43 | -1,82% | - |
| 19.01.2026 | 2,43 | 2,49 | 2,41 | 2,47 | 0,82% | - |
| 16.01.2026 | 2,45 | 2,46 | 2,44 | 2,45 | 0,41% | - |
| 15.01.2026 | 2,46 | 2,46 | 2,43 | 2,44 | 0,00% | - |
| 14.01.2026 | 2,45 | 2,49 | 2,42 | 2,44 | 0,41% | 45,00 |
| 13.01.2026 | 2,45 | 2,46 | 2,41 | 2,43 | -0,82% | 18,00 |
| 12.01.2026 | 2,43 | 2,46 | 2,42 | 2,45 | 0,82% | - |
| 09.01.2026 | 2,39 | 2,44 | 2,38 | 2,43 | 1,67% | 58,00 |
| 08.01.2026 | 2,33 | 2,40 | 2,33 | 2,39 | 2,80% | 432,00 |
| 07.01.2026 | 2,26 | 2,42 | 2,26 | 2,33 | 2,88% | 42,00 |
| 06.01.2026 | 2,24 | 2,29 | 2,24 | 2,26 | 1,12% | - |
| 05.01.2026 | 2,24 | 2,25 | 2,24 | 2,24 | 0,00% | - |
| 02.01.2026 | 2,25 | 2,25 | 2,23 | 2,24 | 1,13% | 395,00 |
| 30.12.2025 | 2,24 | 2,24 | 2,21 | 2,21 | -1,12% | - |
| 29.12.2025 | 2,24 | 2,24 | 2,21 | 2,24 | 1,36% | - |
| 23.12.2025 | 2,18 | 2,22 | 2,17 | 2,21 | 1,38% | - |
| 22.12.2025 | 2,17 | 2,18 | 2,16 | 2,18 | 0,23% | 45,00 |
| 19.12.2025 | 2,16 | 2,18 | 2,15 | 2,17 | 0,46% | - |
| 18.12.2025 | 2,14 | 2,17 | 2,13 | 2,16 | 1,41% | - |
| 17.12.2025 | 2,13 | 2,14 | 2,12 | 2,13 | 0,00% | - |
| 16.12.2025 | 2,12 | 2,14 | 2,12 | 2,13 | 0,95% | - |
| 15.12.2025 | 2,12 | 2,13 | 2,11 | 2,11 | -0,71% | 75,00 |
| 12.12.2025 | 2,13 | 2,13 | 2,11 | 2,13 | 0,00% | - |
| 11.12.2025 | 2,13 | 2,13 | 2,11 | 2,13 | -0,93% | - |
| 10.12.2025 | 2,13 | 2,15 | 2,12 | 2,15 | 0,94% | - |
| 09.12.2025 | 2,13 | 2,14 | 2,12 | 2,13 | 0,00% | - |
| 08.12.2025 | 2,15 | 2,15 | 2,10 | 2,13 | 0,71% | 42,00 |
| 05.12.2025 | 2,15 | 2,15 | 2,11 | 2,11 | -1,63% | - |