119,500€
-0,42%
Echtzeit-Aktienkurs NUERNBERGER BET.AG VNA
Bid:
Ask:
Aktienkurse zur NUERNBERGER BET.AG VNA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 120,25 | 120,25 | 119,50 | 119,50 | -0,42% | 5.067,00 |
| 23.10.2025 | 119,75 | 120,50 | 119,25 | 120,00 | 0,42% | - |
| 22.10.2025 | 118,75 | 120,25 | 118,75 | 119,50 | 0,84% | 1.110,00 |
| 21.10.2025 | 118,25 | 118,75 | 118,25 | 118,50 | 0,42% | 32.205,00 |
| 20.10.2025 | 118,25 | 118,75 | 117,00 | 118,00 | -0,42% | - |
| 17.10.2025 | 117,50 | 119,25 | 117,00 | 118,50 | 13,94% | 3.460,00 |
| 16.10.2025 | 103,25 | 105,25 | 103,25 | 104,00 | 0,97% | 3.795,00 |
| 15.10.2025 | 104,75 | 104,75 | 100,75 | 103,00 | -1,44% | 5.180,00 |
| 14.10.2025 | 104,00 | 106,00 | 103,00 | 104,50 | 0,48% | 24.000,00 |
| 13.10.2025 | 79,80 | 106,75 | 79,80 | 104,00 | 31,31% | 7.174,00 |
| 10.10.2025 | 70,90 | 79,60 | 70,60 | 79,20 | 12,82% | 11.170,00 |
| 09.10.2025 | 66,60 | 70,90 | 66,30 | 70,20 | 6,04% | 16.430,00 |
| 08.10.2025 | 66,20 | 67,50 | 65,80 | 66,20 | 0,61% | 1.300,00 |
| 07.10.2025 | 65,90 | 66,30 | 65,60 | 65,80 | 0,61% | - |
| 06.10.2025 | 66,00 | 66,00 | 65,40 | 65,40 | 0,31% | - |
| 03.10.2025 | 66,10 | 66,10 | 65,20 | 65,20 | -0,61% | - |
| 02.10.2025 | 65,60 | 66,20 | 65,30 | 65,60 | 0,92% | 1.325,00 |
| 01.10.2025 | 65,20 | 66,30 | 64,90 | 65,00 | -0,91% | 5.000,00 |
| 30.09.2025 | 65,10 | 66,20 | 65,10 | 65,60 | 1,86% | - |
| 29.09.2025 | 66,30 | 66,50 | 64,40 | 64,40 | -3,01% | - |
| 26.09.2025 | 64,40 | 66,40 | 64,40 | 66,40 | 3,75% | 2.650,00 |
| 25.09.2025 | 63,70 | 64,20 | 63,70 | 64,00 | 0,63% | - |
| 24.09.2025 | 63,90 | 64,20 | 63,60 | 63,60 | 0,00% | - |
| 23.09.2025 | 64,00 | 64,60 | 63,60 | 63,60 | -0,31% | - |
| 22.09.2025 | 63,90 | 64,50 | 63,80 | 63,80 | 0,31% | 4.400,00 |
| 19.09.2025 | 64,30 | 64,70 | 63,60 | 63,60 | -0,93% | - |
| 18.09.2025 | 64,10 | 65,50 | 64,10 | 64,20 | 0,63% | 5.200,00 |
| 17.09.2025 | 64,00 | 64,50 | 63,80 | 63,80 | 0,31% | 1.245,00 |
| 16.09.2025 | 64,80 | 64,80 | 63,60 | 63,60 | -1,55% | 270,00 |
| 15.09.2025 | 63,70 | 65,20 | 63,70 | 64,60 | 1,89% | - |
| 12.09.2025 | 65,10 | 65,60 | 63,40 | 63,40 | -1,86% | 1.650,00 |
| 11.09.2025 | 62,60 | 65,60 | 62,60 | 64,60 | 3,86% | - |
| 10.09.2025 | 62,70 | 62,80 | 62,20 | 62,20 | 0,00% | 371,00 |
| 09.09.2025 | 62,50 | 63,10 | 62,20 | 62,20 | -0,64% | 784,00 |
| 08.09.2025 | 62,60 | 62,70 | 62,50 | 62,60 | 0,32% | - |
| 05.09.2025 | 62,40 | 62,70 | 62,30 | 62,40 | 0,32% | - |
| 04.09.2025 | 62,50 | 63,10 | 62,10 | 62,20 | -0,64% | 1.785,00 |
| 03.09.2025 | 62,80 | 63,10 | 62,00 | 62,60 | 0,32% | 1.680,00 |
| 02.09.2025 | 61,60 | 62,90 | 61,40 | 62,40 | 1,30% | 3.684,00 |
| 01.09.2025 | 64,00 | 64,20 | 60,70 | 61,60 | -3,14% | 2.773,00 |
| 29.08.2025 | 64,20 | 64,70 | 63,60 | 63,60 | -1,40% | 925,00 |
| 28.08.2025 | 65,30 | 65,60 | 64,40 | 64,50 | -0,46% | 870,00 |
| 27.08.2025 | 65,60 | 65,80 | 64,80 | 64,80 | -0,92% | - |
| 26.08.2025 | 64,60 | 65,90 | 64,40 | 65,40 | 1,08% | 98,00 |
| 25.08.2025 | 64,30 | 65,80 | 64,10 | 64,70 | 0,47% | - |
| 22.08.2025 | 61,70 | 64,90 | 61,70 | 64,40 | 4,72% | 1.566,00 |
| 21.08.2025 | 61,60 | 64,30 | 61,10 | 61,50 | -1,13% | 7.390,00 |
| 20.08.2025 | 63,70 | 64,70 | 62,20 | 62,20 | -2,51% | 1.440,00 |
| 19.08.2025 | 64,50 | 65,10 | 63,40 | 63,80 | -1,09% | 9.150,00 |
| 18.08.2025 | 64,80 | 65,40 | 63,90 | 64,50 | -0,46% | 11.250,00 |
| 15.08.2025 | 65,20 | 66,10 | 64,60 | 64,80 | 0,15% | 1.710,00 |
| 14.08.2025 | 64,00 | 67,10 | 62,90 | 64,70 | 0,94% | 6.872,00 |
| 13.08.2025 | 62,00 | 64,20 | 61,70 | 64,10 | 3,39% | 5.175,00 |
| 12.08.2025 | 61,60 | 64,50 | 60,40 | 62,00 | 0,81% | - |
| 11.08.2025 | 58,60 | 61,60 | 58,30 | 61,50 | 5,31% | 3.779,00 |
| 08.08.2025 | 53,10 | 62,40 | 53,00 | 58,40 | 9,57% | 5.901,00 |
| 07.08.2025 | 51,90 | 53,50 | 51,30 | 53,30 | 2,70% | 600,00 |
| 06.08.2025 | 51,90 | 52,40 | 51,30 | 51,90 | 0,19% | - |
| 05.08.2025 | 51,40 | 52,30 | 51,00 | 51,80 | 0,78% | 6.970,00 |
| 04.08.2025 | 51,50 | 52,70 | 50,90 | 51,40 | -0,19% | - |
| 01.08.2025 | 51,20 | 51,70 | 50,90 | 51,50 | 0,98% | - |
| 31.07.2025 | 50,70 | 52,30 | 50,60 | 51,00 | 0,59% | 10.530,00 |
| 30.07.2025 | 50,70 | 50,90 | 50,00 | 50,70 | 0,00% | 10.200,00 |
| 29.07.2025 | 50,70 | 50,90 | 50,55 | 50,70 | 0,10% | - |
| 28.07.2025 | 50,80 | 50,90 | 50,50 | 50,65 | 0,30% | 280,00 |
| 25.07.2025 | 50,55 | 51,80 | 50,50 | 50,50 | -0,10% | - |
| 24.07.2025 | 50,35 | 50,70 | 50,10 | 50,55 | 0,40% | - |
| 23.07.2025 | 50,50 | 51,00 | 49,95 | 50,35 | 0,10% | - |
| 22.07.2025 | 50,80 | 52,10 | 49,80 | 50,30 | -0,98% | - |
| 21.07.2025 | 51,80 | 52,50 | 50,70 | 50,80 | -1,93% | 50,00 |
| 18.07.2025 | 51,10 | 52,10 | 50,60 | 51,80 | 1,97% | 994,00 |
| 17.07.2025 | 50,90 | 51,10 | 50,05 | 50,80 | 0,00% | 4.604,00 |
| 16.07.2025 | 50,80 | 51,50 | 50,70 | 50,80 | 0,20% | - |
| 15.07.2025 | 51,50 | 52,50 | 50,70 | 50,70 | -1,55% | - |
| 14.07.2025 | 51,70 | 52,50 | 51,10 | 51,50 | -0,39% | - |
| 11.07.2025 | 53,10 | 53,70 | 51,10 | 51,70 | -2,64% | 328,00 |
| 10.07.2025 | 51,30 | 53,80 | 50,90 | 53,10 | 3,51% | 218,00 |
| 09.07.2025 | 50,15 | 51,60 | 49,85 | 51,30 | 2,29% | - |
| 08.07.2025 | 50,55 | 51,20 | 49,75 | 50,15 | -0,69% | - |
| 07.07.2025 | 51,30 | 51,30 | 50,35 | 50,50 | -1,56% | - |
| 04.07.2025 | 51,70 | 51,90 | 50,60 | 51,30 | -0,77% | 725,00 |
| 03.07.2025 | 50,50 | 51,90 | 49,10 | 51,70 | 1,87% | 7.922,00 |
| 02.07.2025 | 51,00 | 51,50 | 50,50 | 50,75 | -0,29% | 64,00 |
| 01.07.2025 | 51,30 | 51,30 | 50,05 | 50,90 | -0,97% | - |
| 30.06.2025 | 52,30 | 53,10 | 50,25 | 51,40 | -1,91% | 130,00 |
| 27.06.2025 | 49,75 | 53,10 | 49,65 | 52,40 | 5,43% | 160,00 |
| 26.06.2025 | 49,90 | 50,10 | 49,40 | 49,70 | 0,20% | 5.400,00 |
| 25.06.2025 | 49,35 | 50,20 | 49,35 | 49,60 | 0,51% | - |
| 24.06.2025 | 50,50 | 50,50 | 47,80 | 49,35 | -0,80% | 2.470,00 |
| 23.06.2025 | 50,65 | 50,90 | 49,50 | 49,75 | -1,78% | - |
| 20.06.2025 | 51,10 | 51,10 | 50,40 | 50,65 | -0,49% | 1.844,00 |
| 19.06.2025 | 51,00 | 51,00 | 50,30 | 50,90 | -0,78% | 1.770,00 |
| 18.06.2025 | 51,60 | 51,90 | 50,40 | 51,30 | -0,58% | - |
| 17.06.2025 | 51,50 | 51,80 | 51,00 | 51,60 | 0,00% | - |
| 16.06.2025 | 51,70 | 51,70 | 51,20 | 51,60 | 0,00% | - |
| 13.06.2025 | 51,40 | 52,00 | 51,40 | 51,60 | 0,39% | 4.440,00 |
| 12.06.2025 | 51,80 | 52,40 | 51,30 | 51,40 | -0,96% | - |
| 11.06.2025 | 52,00 | 52,50 | 51,90 | 51,90 | 0,00% | - |
| 10.06.2025 | 51,00 | 52,20 | 50,60 | 51,90 | 1,76% | 3.126,00 |
| 09.06.2025 | 51,00 | 52,70 | 50,80 | 51,00 | 0,00% | - |