41,050€
-3,18%
Echtzeit-Aktienkurs Nürnberger Beteiligungs-AG
Bid:
Ask:
Aktienkurse zur Nürnberger Beteiligungs-AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 42,40 | 43,00 | 40,40 | 41,05 | -3,18% | - |
| 04.04.2025 | 43,40 | 44,00 | 42,40 | 42,40 | -3,64% | 2.100,00 |
| 03.04.2025 | 43,20 | 44,00 | 43,10 | 44,00 | 0,46% | - |
| 02.04.2025 | 45,00 | 45,00 | 43,40 | 43,80 | -2,88% | - |
| 01.04.2025 | 44,20 | 45,10 | 42,20 | 45,10 | 2,73% | 3.890,00 |
| 31.03.2025 | 45,40 | 45,50 | 43,60 | 43,90 | -3,73% | 5.096,00 |
| 28.03.2025 | 45,10 | 46,20 | 44,70 | 45,60 | 0,88% | - |
| 27.03.2025 | 44,90 | 46,20 | 44,30 | 45,20 | 0,89% | - |
| 26.03.2025 | 44,50 | 45,60 | 44,10 | 44,80 | 0,90% | - |
| 25.03.2025 | 44,50 | 44,60 | 44,30 | 44,40 | 0,00% | - |
| 24.03.2025 | 44,80 | 45,40 | 44,00 | 44,40 | -0,67% | - |
| 21.03.2025 | 44,00 | 44,70 | 43,60 | 44,70 | 1,59% | - |
| 20.03.2025 | 44,50 | 44,60 | 43,70 | 44,00 | -1,35% | 60,00 |
| 19.03.2025 | 44,60 | 45,00 | 44,40 | 44,60 | 0,22% | - |
| 18.03.2025 | 45,10 | 46,40 | 43,80 | 44,50 | -1,33% | 4.566,00 |
| 17.03.2025 | 44,80 | 45,80 | 44,10 | 45,10 | 0,67% | - |
| 14.03.2025 | 45,00 | 45,50 | 42,50 | 44,80 | 0,67% | - |
| 13.03.2025 | 45,00 | 45,00 | 44,20 | 44,50 | -0,89% | - |
| 12.03.2025 | 46,10 | 46,10 | 44,20 | 44,90 | -2,39% | - |
| 11.03.2025 | 45,70 | 46,30 | 45,10 | 46,00 | 0,88% | - |
| 10.03.2025 | 44,80 | 46,20 | 41,90 | 45,60 | 1,79% | - |
| 07.03.2025 | 43,90 | 45,90 | 43,80 | 44,80 | 0,90% | 1.250,00 |
| 06.03.2025 | 44,80 | 45,40 | 44,20 | 44,40 | 0,00% | 4.200,00 |
| 05.03.2025 | 44,60 | 46,10 | 44,00 | 44,40 | 0,00% | 1.014,00 |
| 04.03.2025 | 47,60 | 47,60 | 43,60 | 44,40 | -6,92% | 4.480,00 |
| 03.03.2025 | 46,70 | 47,80 | 46,60 | 47,70 | 2,14% | 1.200,00 |
| 28.02.2025 | 47,00 | 47,20 | 45,80 | 46,70 | -0,85% | 3.400,00 |
| 27.02.2025 | 47,10 | 47,70 | 46,80 | 47,10 | -0,21% | 1.250,00 |
| 26.02.2025 | 48,10 | 48,30 | 47,10 | 47,20 | -2,07% | - |
| 25.02.2025 | 48,40 | 48,40 | 47,50 | 48,20 | -0,21% | - |
| 24.02.2025 | 48,60 | 48,80 | 48,20 | 48,30 | -0,41% | - |
| 21.02.2025 | 48,40 | 48,50 | 47,80 | 48,50 | 0,41% | - |
| 20.02.2025 | 48,60 | 48,60 | 48,00 | 48,30 | -0,41% | - |
| 19.02.2025 | 48,40 | 48,90 | 47,30 | 48,50 | 0,41% | - |
| 18.02.2025 | 48,60 | 48,70 | 48,30 | 48,30 | -0,41% | - |
| 17.02.2025 | 49,40 | 49,40 | 48,30 | 48,50 | -0,41% | 7.930,00 |
| 14.02.2025 | 48,50 | 48,90 | 48,20 | 48,70 | 0,62% | 2.650,00 |
| 13.02.2025 | 48,80 | 48,80 | 47,90 | 48,40 | -0,82% | 2.900,00 |
| 12.02.2025 | 48,40 | 48,90 | 47,80 | 48,80 | 1,04% | 720,00 |
| 11.02.2025 | 48,60 | 48,60 | 47,90 | 48,30 | -0,41% | 9.696,00 |
| 10.02.2025 | 48,50 | 49,00 | 47,80 | 48,50 | -0,41% | - |
| 07.02.2025 | 47,70 | 49,10 | 47,70 | 48,70 | 1,88% | - |
| 06.02.2025 | 47,50 | 47,80 | 47,30 | 47,80 | 1,27% | - |
| 05.02.2025 | 47,60 | 47,60 | 47,20 | 47,20 | -1,05% | - |
| 04.02.2025 | 47,30 | 47,80 | 47,10 | 47,70 | 0,42% | 414,00 |
| 03.02.2025 | 48,10 | 48,90 | 47,10 | 47,50 | -1,86% | - |
| 31.01.2025 | 48,40 | 49,30 | 48,40 | 48,40 | 0,00% | - |
| 30.01.2025 | 47,80 | 49,20 | 47,50 | 48,40 | 1,89% | - |
| 29.01.2025 | 47,80 | 48,50 | 46,90 | 47,50 | -0,63% | - |
| 28.01.2025 | 46,90 | 48,20 | 46,80 | 47,80 | 1,92% | - |
| 27.01.2025 | 47,50 | 48,30 | 46,60 | 46,90 | -1,47% | 3.300,00 |
| 24.01.2025 | 47,20 | 48,20 | 46,80 | 47,60 | 0,85% | 4.700,00 |
| 23.01.2025 | 47,60 | 47,60 | 46,60 | 47,20 | -0,84% | - |
| 22.01.2025 | 46,20 | 48,10 | 46,20 | 47,60 | 1,93% | - |
| 21.01.2025 | 47,30 | 47,50 | 46,60 | 46,70 | -1,68% | - |
| 20.01.2025 | 46,20 | 47,80 | 45,50 | 47,50 | 1,06% | 945,00 |
| 17.01.2025 | 47,10 | 47,10 | 46,10 | 47,00 | 0,00% | 3.400,00 |
| 16.01.2025 | 46,50 | 47,60 | 46,20 | 47,00 | 1,08% | - |
| 15.01.2025 | 47,10 | 47,10 | 46,10 | 46,50 | 0,00% | 4.310,00 |
| 14.01.2025 | 46,40 | 47,20 | 45,80 | 46,50 | 1,31% | 4.490,00 |
| 13.01.2025 | 47,20 | 47,60 | 45,90 | 45,90 | -2,75% | - |
| 10.01.2025 | 47,00 | 48,20 | 45,50 | 47,20 | 0,00% | - |
| 09.01.2025 | 47,20 | 47,80 | 46,60 | 47,20 | 0,00% | 4.800,00 |
| 08.01.2025 | 47,40 | 47,40 | 47,00 | 47,20 | -0,63% | 2.700,00 |
| 07.01.2025 | 46,90 | 48,40 | 46,80 | 47,50 | 1,50% | - |
| 06.01.2025 | 47,60 | 47,70 | 46,30 | 46,80 | -1,27% | - |
| 03.01.2025 | 47,70 | 48,20 | 46,60 | 47,40 | -0,84% | - |
| 02.01.2025 | 47,60 | 47,80 | 46,40 | 47,80 | 0,42% | - |
| 30.12.2024 | 47,50 | 49,10 | 47,10 | 47,60 | 0,42% | - |
| 27.12.2024 | 49,00 | 49,00 | 47,10 | 47,40 | -2,47% | 220,00 |
| 23.12.2024 | 49,20 | 49,20 | 48,50 | 48,60 | -1,22% | - |
| 20.12.2024 | 49,10 | 49,30 | 48,70 | 49,20 | 0,00% | - |
| 19.12.2024 | 49,20 | 49,30 | 48,70 | 49,20 | -0,20% | - |
| 18.12.2024 | 49,20 | 49,90 | 48,80 | 49,30 | 0,00% | - |
| 17.12.2024 | 49,40 | 49,50 | 48,70 | 49,30 | -0,40% | 8.480,00 |
| 16.12.2024 | 49,75 | 50,95 | 49,00 | 49,50 | -0,50% | - |
| 13.12.2024 | 49,75 | 49,85 | 49,20 | 49,75 | 0,00% | - |
| 12.12.2024 | 49,75 | 49,90 | 49,20 | 49,75 | -0,50% | - |
| 11.12.2024 | 49,95 | 50,00 | 49,50 | 50,00 | -0,40% | - |
| 10.12.2024 | 50,85 | 51,25 | 48,20 | 50,20 | -1,08% | 170,00 |
| 09.12.2024 | 50,40 | 52,25 | 50,40 | 50,75 | -0,29% | - |
| 06.12.2024 | 50,25 | 51,50 | 50,05 | 50,90 | 1,29% | 1.080,00 |
| 05.12.2024 | 51,00 | 51,25 | 50,25 | 50,25 | -1,47% | - |
| 04.12.2024 | 50,65 | 51,00 | 50,25 | 51,00 | 0,69% | 10.200,00 |
| 03.12.2024 | 51,00 | 51,25 | 50,65 | 50,65 | -0,69% | - |
| 02.12.2024 | 51,25 | 51,50 | 50,65 | 51,00 | -0,97% | - |
| 29.11.2024 | 50,65 | 51,75 | 50,40 | 51,50 | 1,68% | - |
| 28.11.2024 | 52,00 | 52,25 | 50,40 | 50,65 | -2,60% | - |
| 27.11.2024 | 51,25 | 52,25 | 51,25 | 52,00 | 1,46% | 120,00 |
| 26.11.2024 | 51,25 | 52,00 | 51,00 | 51,25 | 0,00% | - |
| 25.11.2024 | 50,40 | 51,75 | 49,90 | 51,25 | 1,18% | 4.800,00 |
| 22.11.2024 | 51,25 | 52,25 | 49,60 | 50,65 | -1,17% | 10.500,00 |
| 21.11.2024 | 53,50 | 53,75 | 49,30 | 51,25 | -7,66% | 1.960,00 |
| 20.11.2024 | 52,75 | 55,75 | 52,75 | 55,50 | 5,21% | - |
| 19.11.2024 | 54,25 | 54,25 | 52,50 | 52,75 | -2,31% | - |
| 18.11.2024 | 53,00 | 55,25 | 51,75 | 54,00 | -2,26% | 3.956,00 |
| 15.11.2024 | 55,00 | 55,25 | 54,00 | 55,25 | 0,45% | 4.590,00 |
| 14.11.2024 | 53,50 | 55,25 | 53,50 | 55,00 | 2,80% | 360,00 |
| 13.11.2024 | 52,75 | 55,75 | 52,75 | 53,50 | 1,42% | 4.600,00 |
| 12.11.2024 | 53,25 | 56,00 | 52,00 | 52,75 | -1,40% | 5.970,00 |