13,218€
0,99%
Echtzeit-Aktienkurs CIBUS NORDIC REAL
Bid:
Ask:
Aktienkurse zur CIBUS NORDIC REAL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,55 | 13,86 | 13,55 | 13,74 | 1,35% | 2.176,00 |
| 04.05.2026 | 13,75 | 13,77 | 13,42 | 13,56 | -0,90% | - |
| 30.04.2026 | 13,65 | 13,71 | 13,39 | 13,68 | -0,20% | 22.042,00 |
| 29.04.2026 | 13,77 | 13,91 | 13,47 | 13,71 | -0,28% | 1.893,00 |
| 28.04.2026 | 13,84 | 13,88 | 13,69 | 13,75 | -0,87% | 7.986,00 |
| 27.04.2026 | 14,02 | 14,13 | 13,86 | 13,87 | -1,11% | 2.500,00 |
| 24.04.2026 | 14,15 | 14,16 | 13,97 | 14,02 | -0,92% | 2.082,00 |
| 23.04.2026 | 14,29 | 14,42 | 14,00 | 14,15 | -1,91% | 1.246,00 |
| 22.04.2026 | 14,37 | 14,57 | 14,33 | 14,43 | 0,94% | 720,00 |
| 21.04.2026 | 14,48 | 14,56 | 14,27 | 14,29 | -1,28% | 43,00 |
| 20.04.2026 | 14,70 | 14,71 | 14,42 | 14,48 | -0,86% | - |
| 17.04.2026 | 14,45 | 14,73 | 14,45 | 14,60 | 1,04% | 474,00 |
| 16.04.2026 | 14,22 | 14,54 | 14,22 | 14,45 | 1,72% | - |
| 15.04.2026 | 14,07 | 14,23 | 14,05 | 14,21 | 0,92% | 195,00 |
| 14.04.2026 | 13,95 | 14,14 | 13,93 | 14,08 | 0,75% | 56,00 |
| 13.04.2026 | 13,67 | 13,97 | 13,67 | 13,97 | 1,05% | 10.523,00 |
| 10.04.2026 | 13,73 | 13,97 | 13,72 | 13,83 | 0,47% | 624,00 |
| 09.04.2026 | 13,57 | 13,78 | 13,56 | 13,76 | 1,18% | - |
| 08.04.2026 | 13,82 | 13,83 | 13,55 | 13,60 | 3,19% | 2.906,00 |
| 07.04.2026 | 13,45 | 13,50 | 13,02 | 13,18 | -2,55% | 1.352,00 |
| 02.04.2026 | 13,07 | 13,56 | 13,07 | 13,53 | 1,08% | - |
| 01.04.2026 | 13,20 | 13,48 | 13,20 | 13,38 | 2,02% | - |
| 31.03.2026 | 12,93 | 13,14 | 12,85 | 13,12 | 1,82% | - |
| 30.03.2026 | 12,62 | 12,99 | 12,59 | 12,88 | 2,51% | 1.618,00 |
| 27.03.2026 | 12,71 | 12,77 | 12,56 | 12,57 | -1,18% | 1.040,00 |
| 26.03.2026 | 12,92 | 12,98 | 12,69 | 12,72 | -1,74% | - |
| 25.03.2026 | 12,98 | 13,14 | 12,89 | 12,94 | -0,46% | 505,00 |
| 24.03.2026 | 12,73 | 13,05 | 12,68 | 13,00 | 1,80% | - |
| 23.03.2026 | 12,78 | 12,96 | 12,37 | 12,77 | -1,48% | 1.297,00 |
| 20.03.2026 | 13,19 | 13,42 | 12,89 | 12,97 | -1,95% | 200,00 |
| 19.03.2026 | 13,10 | 13,28 | 12,99 | 13,22 | 0,84% | - |
| 18.03.2026 | 13,50 | 13,51 | 13,10 | 13,11 | -2,47% | - |
| 17.03.2026 | 13,21 | 13,55 | 13,17 | 13,45 | 1,72% | 108,00 |
| 16.03.2026 | 13,21 | 13,32 | 13,10 | 13,22 | 1,03% | 253,00 |
| 13.03.2026 | 13,19 | 13,32 | 13,08 | 13,08 | -1,13% | 995,00 |
| 12.03.2026 | 13,32 | 13,40 | 13,21 | 13,23 | -1,31% | 14,00 |
| 11.03.2026 | 13,68 | 13,70 | 13,38 | 13,41 | -1,69% | 7.148,00 |
| 10.03.2026 | 13,64 | 13,83 | 13,61 | 13,64 | -0,29% | 149,00 |
| 09.03.2026 | 13,65 | 13,76 | 13,41 | 13,68 | -1,90% | 84,00 |
| 06.03.2026 | 13,95 | 14,05 | 13,85 | 13,94 | 0,14% | 116,00 |
| 05.03.2026 | 13,99 | 14,04 | 13,86 | 13,92 | -0,82% | 2.460,00 |
| 04.03.2026 | 13,74 | 14,12 | 13,68 | 14,04 | 2,07% | 568,00 |
| 03.03.2026 | 14,01 | 14,04 | 13,66 | 13,75 | -2,70% | 1.142,00 |
| 02.03.2026 | 14,09 | 14,25 | 13,97 | 14,14 | -1,38% | 1.515,00 |
| 27.02.2026 | 14,45 | 14,52 | 14,30 | 14,33 | -0,73% | 1.078,00 |
| 26.02.2026 | 14,48 | 14,61 | 14,40 | 14,44 | -0,39% | 910,00 |
| 25.02.2026 | 14,43 | 14,51 | 14,33 | 14,50 | 0,64% | 570,00 |
| 24.02.2026 | 14,16 | 14,54 | 14,09 | 14,40 | 1,93% | 84,00 |
| 23.02.2026 | 14,37 | 14,37 | 14,05 | 14,13 | -2,30% | 60,00 |
| 20.02.2026 | 14,15 | 14,59 | 14,15 | 14,46 | 2,08% | 1.145,00 |
| 19.02.2026 | 14,15 | 14,30 | 13,89 | 14,17 | 0,25% | 1.078,00 |
| 18.02.2026 | 14,26 | 14,36 | 13,99 | 14,13 | -1,02% | 820,00 |
| 17.02.2026 | 14,15 | 14,31 | 14,11 | 14,28 | 0,56% | 569,00 |
| 16.02.2026 | 14,26 | 14,33 | 14,17 | 14,20 | -0,42% | 3.060,00 |
| 13.02.2026 | 14,33 | 14,40 | 14,19 | 14,26 | -0,63% | 625,00 |
| 12.02.2026 | 14,56 | 14,59 | 14,05 | 14,35 | -1,17% | 58,00 |
| 11.02.2026 | 14,71 | 14,75 | 14,28 | 14,52 | -1,22% | - |
| 10.02.2026 | 14,58 | 14,72 | 14,58 | 14,70 | 0,58% | 400,00 |
| 09.02.2026 | 14,67 | 14,76 | 14,47 | 14,61 | -0,20% | 505,00 |
| 06.02.2026 | 14,62 | 14,69 | 14,40 | 14,64 | 0,12% | 1.053,00 |
| 05.02.2026 | 14,57 | 14,70 | 14,45 | 14,63 | 0,29% | - |
| 04.02.2026 | 14,61 | 14,67 | 14,52 | 14,58 | -0,14% | 280,00 |
| 03.02.2026 | 14,66 | 14,67 | 14,50 | 14,60 | 0,31% | 337,00 |
| 02.02.2026 | 14,51 | 14,66 | 14,44 | 14,56 | -0,17% | 340,00 |
| 30.01.2026 | 14,75 | 14,75 | 14,56 | 14,58 | -1,32% | - |
| 29.01.2026 | 14,69 | 14,79 | 14,50 | 14,78 | 0,78% | 60,00 |
| 28.01.2026 | 14,32 | 14,67 | 14,14 | 14,66 | 2,88% | 640,00 |
| 27.01.2026 | 14,38 | 14,40 | 14,23 | 14,25 | -0,83% | 2.000,00 |
| 26.01.2026 | 14,34 | 14,44 | 14,23 | 14,37 | -0,03% | 240,00 |
| 23.01.2026 | 14,38 | 14,46 | 14,31 | 14,38 | -0,07% | 2.226,00 |
| 22.01.2026 | 14,17 | 14,49 | 14,14 | 14,39 | 1,59% | 1.448,00 |
| 21.01.2026 | 14,11 | 14,27 | 13,93 | 14,16 | 0,53% | 511,00 |
| 20.01.2026 | 14,01 | 14,50 | 14,01 | 14,09 | 0,54% | 135,00 |
| 19.01.2026 | 14,11 | 14,15 | 13,96 | 14,01 | -1,72% | 24,00 |
| 16.01.2026 | 14,10 | 14,26 | 14,04 | 14,26 | 1,10% | 594,00 |
| 15.01.2026 | 13,86 | 14,15 | 13,83 | 14,10 | 2,17% | 136,00 |
| 14.01.2026 | 14,00 | 14,01 | 13,68 | 13,80 | -0,93% | 75,00 |
| 13.01.2026 | 14,10 | 14,16 | 13,83 | 13,93 | -1,21% | 130,00 |
| 12.01.2026 | 14,14 | 14,20 | 14,05 | 14,10 | -0,35% | 242,00 |
| 09.01.2026 | 14,04 | 14,17 | 13,82 | 14,15 | 0,78% | 1.247,00 |
| 08.01.2026 | 13,96 | 14,16 | 13,90 | 14,04 | 0,34% | 180,00 |
| 07.01.2026 | 13,58 | 14,07 | 13,58 | 14,00 | 2,84% | 323,00 |
| 06.01.2026 | 13,58 | 13,62 | 13,54 | 13,61 | 0,33% | - |
| 05.01.2026 | 13,44 | 13,57 | 13,32 | 13,56 | 1,12% | 34,00 |
| 02.01.2026 | 13,56 | 13,61 | 13,38 | 13,41 | -0,68% | 1.430,00 |
| 30.12.2025 | 13,47 | 13,58 | 13,47 | 13,51 | -0,35% | - |
| 29.12.2025 | 13,37 | 13,61 | 13,35 | 13,55 | 1,61% | 2.626,00 |
| 23.12.2025 | 13,22 | 13,38 | 13,22 | 13,34 | 0,91% | - |
| 22.12.2025 | 13,33 | 13,37 | 13,14 | 13,22 | -0,80% | 1.503,00 |
| 19.12.2025 | 13,21 | 13,34 | 13,12 | 13,33 | 0,87% | 119,00 |
| 18.12.2025 | 13,26 | 13,29 | 13,16 | 13,21 | -0,19% | - |
| 17.12.2025 | 13,44 | 13,45 | 13,19 | 13,24 | -1,55% | 435,00 |
| 16.12.2025 | 13,50 | 13,53 | 13,32 | 13,44 | -0,70% | 78,00 |
| 15.12.2025 | 13,81 | 13,81 | 13,53 | 13,54 | -1,78% | 664,00 |
| 12.12.2025 | 13,79 | 13,89 | 13,75 | 13,78 | 0,07% | - |
| 11.12.2025 | 13,99 | 14,03 | 13,60 | 13,77 | -2,31% | - |
| 10.12.2025 | 13,98 | 14,11 | 13,88 | 14,10 | 0,86% | 22,00 |
| 09.12.2025 | 14,14 | 14,18 | 13,96 | 13,98 | -1,06% | 2.220,00 |
| 08.12.2025 | 14,35 | 14,37 | 14,12 | 14,13 | -1,67% | 1.480,00 |
| 05.12.2025 | 14,43 | 14,45 | 14,18 | 14,37 | 0,35% | - |