2,230€
0,45%
Echtzeit-Aktienkurs Naturhouse Health S.A.
Bid:
Ask:
Aktienkurse zur Naturhouse Health S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | 10,00 |
| 20.10.2026 | 2,24 | 2,26 | 2,22 | 2,22 | -0,67% | 100,00 |
| 19.10.2026 | 2,24 | 2,26 | 2,21 | 2,24 | 0,00% | - |
| 16.10.2026 | 2,23 | 2,26 | 2,21 | 2,24 | 0,45% | - |
| 15.10.2026 | 2,22 | 2,23 | 2,22 | 2,23 | -0,89% | - |
| 14.10.2026 | 2,25 | 2,28 | 2,24 | 2,25 | 0,00% | 2.360,00 |
| 13.10.2026 | 2,18 | 2,31 | 2,18 | 2,25 | 3,22% | - |
| 12.10.2026 | 2,17 | 2,21 | 2,14 | 2,18 | 0,23% | - |
| 09.10.2026 | 2,12 | 2,17 | 2,11 | 2,17 | 3,33% | 12,00 |
| 08.10.2026 | 2,05 | 2,11 | 2,04 | 2,10 | 1,94% | 54,00 |
| 07.10.2026 | 2,07 | 2,08 | 1,99 | 2,06 | -0,72% | - |
| 06.10.2026 | 2,13 | 2,16 | 2,07 | 2,08 | -2,58% | - |
| 05.10.2026 | 2,20 | 2,22 | 2,12 | 2,13 | -3,62% | - |
| 02.10.2026 | 2,32 | 2,34 | 2,19 | 2,21 | -4,74% | 1.848,00 |
| 01.10.2026 | 2,35 | 2,36 | 2,31 | 2,32 | -1,28% | - |
| 30.09.2026 | 2,39 | 2,39 | 2,34 | 2,35 | -1,26% | - |
| 29.09.2026 | 2,37 | 2,42 | 2,37 | 2,38 | 0,00% | 13,00 |
| 28.09.2026 | 2,45 | 2,45 | 2,37 | 2,38 | -2,66% | - |
| 25.09.2026 | 2,45 | 2,45 | 2,43 | 2,45 | 0,20% | 1.993,00 |
| 24.09.2026 | 2,45 | 2,47 | 2,44 | 2,44 | -0,41% | - |
| 23.09.2026 | 2,43 | 2,45 | 2,43 | 2,45 | 1,03% | - |
| 22.09.2026 | 2,46 | 2,48 | 2,42 | 2,43 | -1,22% | - |
| 21.09.2026 | 2,44 | 2,47 | 2,43 | 2,46 | 1,24% | - |
| 18.09.2026 | 2,40 | 2,47 | 2,39 | 2,43 | 1,25% | - |
| 17.09.2026 | 2,47 | 2,49 | 2,37 | 2,40 | -2,84% | - |
| 16.09.2026 | 2,47 | 2,50 | 2,46 | 2,47 | 0,00% | - |
| 15.09.2026 | 2,42 | 2,51 | 2,42 | 2,47 | 1,23% | - |
| 14.09.2026 | 2,41 | 2,47 | 2,41 | 2,44 | 1,04% | - |
| 11.09.2026 | 2,43 | 2,45 | 2,41 | 2,41 | -0,21% | - |
| 10.09.2026 | 2,44 | 2,46 | 2,42 | 2,42 | -0,41% | - |
| 09.09.2026 | 2,42 | 2,46 | 2,42 | 2,43 | -0,21% | - |
| 08.09.2026 | 2,44 | 2,45 | 2,42 | 2,43 | -0,61% | - |
| 07.09.2026 | 2,50 | 2,50 | 2,45 | 2,45 | -2,00% | - |
| 04.09.2026 | 2,49 | 2,50 | 2,43 | 2,50 | 0,40% | - |
| 03.09.2026 | 2,45 | 2,49 | 2,37 | 2,49 | 1,64% | - |
| 02.09.2026 | 2,47 | 2,50 | 2,39 | 2,45 | -0,81% | - |
| 01.09.2026 | 2,54 | 2,54 | 2,40 | 2,47 | -2,38% | 20.332,00 |
| 31.08.2026 | 2,54 | 2,54 | 2,51 | 2,53 | -0,39% | 13,00 |
| 28.08.2026 | 2,55 | 2,56 | 2,52 | 2,54 | -0,39% | - |
| 27.08.2026 | 2,54 | 2,55 | 2,53 | 2,55 | 0,79% | - |
| 26.08.2026 | 2,55 | 2,55 | 2,53 | 2,53 | -0,79% | - |
| 25.08.2026 | 2,54 | 2,55 | 2,53 | 2,55 | 0,79% | 3.380,00 |
| 24.08.2026 | 2,53 | 2,54 | 2,52 | 2,53 | 0,00% | - |
| 21.08.2026 | 2,54 | 2,54 | 2,52 | 2,53 | 0,00% | 26,00 |
| 20.08.2026 | 2,51 | 2,54 | 2,51 | 2,53 | 0,00% | - |
| 19.08.2026 | 2,55 | 2,55 | 2,53 | 2,53 | -0,39% | - |
| 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 |