62,400€
0,32%
Echtzeit-Aktienkurs Nürnberger Beteiligungs-AG
Bid:
Ask:
Aktienkurse zur Nürnberger Beteiligungs-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.06.2025 | 52,40 | 52,70 | 50,40 | 51,00 | -2,67% | - |
| 05.06.2025 | 52,50 | 53,30 | 52,40 | 52,40 | -0,19% | 80,00 |
| 04.06.2025 | 52,90 | 53,00 | 52,10 | 52,50 | -0,57% | 1.780,00 |
| 03.06.2025 | 52,40 | 53,10 | 52,30 | 52,80 | -0,75% | 100,00 |
| 02.06.2025 | 52,70 | 54,40 | 52,40 | 53,20 | 0,76% | - |
| 30.05.2025 | 54,50 | 54,50 | 50,70 | 52,80 | -2,40% | 9.400,00 |
| 29.05.2025 | 55,20 | 55,20 | 53,40 | 54,10 | -1,64% | - |
| 28.05.2025 | 54,50 | 55,00 | 54,00 | 55,00 | 0,92% | - |
| 27.05.2025 | 54,60 | 55,60 | 53,50 | 54,50 | -0,18% | 5.950,00 |
| 26.05.2025 | 54,60 | 55,30 | 54,20 | 54,60 | 0,37% | - |
| 23.05.2025 | 55,10 | 56,30 | 54,30 | 54,40 | -3,37% | 2.660,00 |
| 22.05.2025 | 55,90 | 56,70 | 55,20 | 56,30 | 0,90% | 2.900,00 |
| 21.05.2025 | 55,70 | 58,50 | 54,80 | 55,80 | 0,00% | 3.568,00 |
| 20.05.2025 | 54,40 | 58,10 | 53,10 | 55,80 | 2,39% | 3.901,00 |
| 19.05.2025 | 51,10 | 65,50 | 49,70 | 54,50 | 6,24% | 2.433,00 |
| 16.05.2025 | 49,75 | 51,30 | 49,10 | 51,30 | 3,01% | 12.571,00 |
| 15.05.2025 | 50,10 | 50,30 | 48,85 | 49,80 | -3,11% | - |
| 14.05.2025 | 46,90 | 51,80 | 46,80 | 51,40 | 9,83% | 993,00 |
| 13.05.2025 | 45,40 | 47,10 | 44,85 | 46,80 | 2,97% | - |
| 12.05.2025 | 45,35 | 45,95 | 44,95 | 45,45 | 0,55% | - |
| 09.05.2025 | 44,45 | 45,50 | 43,75 | 45,20 | 1,92% | 550,00 |
| 08.05.2025 | 44,95 | 45,20 | 43,00 | 44,35 | -1,22% | 2.390,00 |
| 07.05.2025 | 44,05 | 44,90 | 43,65 | 44,90 | 2,05% | 1.020,00 |
| 06.05.2025 | 43,80 | 44,35 | 43,30 | 44,00 | 0,57% | - |
| 05.05.2025 | 44,40 | 45,50 | 42,25 | 43,75 | -1,80% | 3.930,00 |
| 02.05.2025 | 44,35 | 46,00 | 43,95 | 44,55 | 0,79% | 1.210,00 |
| 30.04.2025 | 45,00 | 46,00 | 42,35 | 44,20 | -4,12% | 5.900,00 |
| 29.04.2025 | 46,60 | 46,95 | 44,95 | 46,10 | -1,18% | 3.330,00 |
| 28.04.2025 | 46,60 | 47,85 | 42,80 | 46,65 | 0,43% | 2.450,00 |
| 25.04.2025 | 46,80 | 51,50 | 46,10 | 46,45 | -0,75% | 490,00 |
| 24.04.2025 | 45,10 | 48,40 | 44,85 | 46,80 | 3,88% | 3.510,00 |
| 23.04.2025 | 44,50 | 50,30 | 43,50 | 45,05 | 1,92% | 1.447,00 |
| 22.04.2025 | 42,40 | 47,45 | 42,15 | 44,20 | 5,24% | 4.370,00 |
| 17.04.2025 | 42,50 | 42,80 | 41,10 | 42,00 | -0,83% | 1.406,00 |
| 16.04.2025 | 40,10 | 43,40 | 39,90 | 42,35 | 4,83% | 128,00 |