1,565€
-5,15%
Echtzeit-Aktienkurs NanoRepro AG
Bid:
Ask:
Aktienkurse zur NanoRepro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,70 | 1,70 | 1,61 | 1,63 | -3,72% | - |
| 05.06.2025 | 1,70 | 1,78 | 1,63 | 1,69 | -1,17% | 181.260,00 |
| 04.06.2025 | 1,56 | 1,78 | 1,55 | 1,71 | 9,95% | 64.235,00 |
| 03.06.2025 | 1,40 | 1,57 | 1,38 | 1,56 | 11,29% | - |
| 02.06.2025 | 1,42 | 1,46 | 1,36 | 1,40 | -1,96% | 25,00 |
| 30.05.2025 | 1,38 | 1,44 | 1,38 | 1,43 | 3,63% | - |
| 29.05.2025 | 1,39 | 1,39 | 1,34 | 1,38 | -0,14% | 1.240,00 |
| 28.05.2025 | 1,34 | 1,38 | 1,27 | 1,38 | 3,37% | 38.000,00 |
| 27.05.2025 | 1,31 | 1,37 | 1,30 | 1,34 | 2,69% | - |
| 26.05.2025 | 1,31 | 1,34 | 1,29 | 1,30 | -0,23% | - |
| 23.05.2025 | 1,30 | 1,34 | 1,29 | 1,30 | 0,62% | - |
| 22.05.2025 | 1,27 | 1,34 | 1,19 | 1,30 | 1,73% | - |
| 21.05.2025 | 1,27 | 1,32 | 1,23 | 1,27 | 1,03% | - |
| 20.05.2025 | 1,31 | 1,32 | 1,24 | 1,26 | -4,04% | 70.000,00 |
| 19.05.2025 | 1,30 | 1,38 | 1,24 | 1,31 | 0,00% | - |
| 16.05.2025 | 1,36 | 1,40 | 1,25 | 1,31 | -1,87% | - |
| 15.05.2025 | 1,39 | 1,44 | 1,26 | 1,34 | -3,95% | - |
| 14.05.2025 | 1,37 | 1,40 | 1,30 | 1,39 | 1,83% | - |
| 13.05.2025 | 1,41 | 1,44 | 1,37 | 1,37 | -2,63% | - |
| 12.05.2025 | 1,41 | 1,43 | 1,40 | 1,41 | -2,77% | 13.000,00 |
| 09.05.2025 | 1,44 | 1,45 | 1,42 | 1,45 | 0,70% | - |
| 08.05.2025 | 1,44 | 1,44 | 1,42 | 1,44 | 0,00% | - |
| 07.05.2025 | 1,46 | 1,49 | 1,38 | 1,44 | -1,71% | - |
| 06.05.2025 | 1,44 | 1,46 | 1,36 | 1,46 | 1,74% | - |
| 05.05.2025 | 1,43 | 1,50 | 1,39 | 1,44 | 1,41% | - |
| 02.05.2025 | 1,41 | 1,49 | 1,39 | 1,42 | 2,17% | - |
| 30.04.2025 | 1,41 | 1,41 | 1,39 | 1,39 | -2,81% | - |
| 29.04.2025 | 1,32 | 1,43 | 1,31 | 1,43 | 7,95% | - |
| 28.04.2025 | 1,33 | 1,34 | 1,29 | 1,32 | -1,12% | - |
| 25.04.2025 | 1,34 | 1,35 | 1,29 | 1,34 | -0,22% | - |
| 24.04.2025 | 1,34 | 1,34 | 1,31 | 1,34 | -0,15% | 370,00 |
| 23.04.2025 | 1,34 | 1,38 | 1,34 | 1,34 | 0,53% | - |
| 22.04.2025 | 1,35 | 1,38 | 1,33 | 1,33 | -1,26% | - |
| 17.04.2025 | 1,33 | 1,38 | 1,33 | 1,35 | 3,45% | - |
| 16.04.2025 | 1,40 | 1,40 | 1,23 | 1,31 | -7,64% | - |
| 15.04.2025 | 1,40 | 1,41 | 1,37 | 1,41 | -0,35% | - |
| 14.04.2025 | 1,41 | 1,43 | 1,37 | 1,42 | -0,28% | - |
| 11.04.2025 | 1,43 | 1,45 | 1,36 | 1,42 | -1,46% | 9.900,00 |
| 10.04.2025 | 1,37 | 1,47 | 1,37 | 1,44 | 5,33% | - |
| 09.04.2025 | 1,40 | 1,42 | 1,34 | 1,37 | -3,18% | - |
| 08.04.2025 | 1,41 | 1,43 | 1,39 | 1,42 | 0,93% | - |
| 07.04.2025 | 1,43 | 1,47 | 1,36 | 1,40 | -3,18% | - |
| 04.04.2025 | 1,45 | 1,46 | 1,39 | 1,45 | -0,34% | - |
| 03.04.2025 | 1,48 | 1,54 | 1,43 | 1,45 | -2,48% | 14.000,00 |
| 02.04.2025 | 1,53 | 1,53 | 1,48 | 1,49 | -2,61% | - |
| 01.04.2025 | 1,50 | 1,56 | 1,48 | 1,53 | 1,66% | - |
| 31.03.2025 | 1,48 | 1,51 | 1,44 | 1,51 | 2,38% | - |
| 28.03.2025 | 1,45 | 1,52 | 1,45 | 1,47 | 2,80% | - |
| 27.03.2025 | 1,48 | 1,54 | 1,43 | 1,43 | -3,25% | 340,00 |
| 26.03.2025 | 1,47 | 1,51 | 1,45 | 1,48 | 0,89% | - |
| 25.03.2025 | 1,44 | 1,47 | 1,42 | 1,47 | 2,09% | - |
| 24.03.2025 | 1,37 | 1,44 | 1,36 | 1,44 | 7,49% | 12.000,00 |
| 21.03.2025 | 1,28 | 1,39 | 1,28 | 1,34 | 4,71% | 4.500,00 |
| 20.03.2025 | 1,32 | 1,32 | 1,27 | 1,28 | -3,04% | - |
| 19.03.2025 | 1,25 | 1,32 | 1,25 | 1,32 | 1,31% | 5.900,00 |
| 18.03.2025 | 1,28 | 1,31 | 1,25 | 1,30 | 2,20% | - |
| 17.03.2025 | 1,29 | 1,30 | 1,24 | 1,27 | 0,40% | - |
| 14.03.2025 | 1,26 | 1,29 | 1,26 | 1,27 | 0,80% | - |
| 13.03.2025 | 1,29 | 1,34 | 1,24 | 1,26 | -2,33% | - |
| 12.03.2025 | 1,30 | 1,33 | 1,29 | 1,29 | -0,39% | - |
| 11.03.2025 | 1,33 | 1,34 | 1,28 | 1,29 | -2,12% | 10.000,00 |
| 10.03.2025 | 1,35 | 1,39 | 1,30 | 1,32 | -2,95% | - |
| 07.03.2025 | 1,33 | 1,39 | 1,33 | 1,36 | 2,49% | 29.400,00 |
| 06.03.2025 | 1,35 | 1,37 | 1,32 | 1,33 | -1,85% | - |
| 05.03.2025 | 1,35 | 1,37 | 1,34 | 1,35 | 1,12% | - |
| 04.03.2025 | 1,36 | 1,36 | 1,33 | 1,34 | -1,84% | - |
| 03.03.2025 | 1,39 | 1,39 | 1,33 | 1,36 | 0,00% | 53.100,00 |
| 28.02.2025 | 1,35 | 1,37 | 1,33 | 1,36 | 0,37% | 6.600,00 |
| 27.02.2025 | 1,32 | 1,36 | 1,31 | 1,36 | 1,50% | 18.300,00 |
| 26.02.2025 | 1,32 | 1,34 | 1,30 | 1,34 | 2,30% | 16.800,00 |
| 25.02.2025 | 1,32 | 1,34 | 1,30 | 1,31 | -0,61% | - |
| 24.02.2025 | 1,32 | 1,34 | 1,31 | 1,31 | -2,23% | - |
| 21.02.2025 | 1,31 | 1,37 | 1,28 | 1,34 | 3,07% | - |
| 20.02.2025 | 1,32 | 1,33 | 1,30 | 1,30 | -0,91% | - |
| 19.02.2025 | 1,29 | 1,32 | 1,29 | 1,32 | 1,70% | 72.000,00 |
| 18.02.2025 | 1,27 | 1,30 | 1,25 | 1,29 | 3,19% | - |
| 17.02.2025 | 1,28 | 1,32 | 1,24 | 1,25 | -1,34% | - |
| 14.02.2025 | 1,27 | 1,33 | 1,25 | 1,27 | 1,20% | - |
| 13.02.2025 | 1,26 | 1,31 | 1,20 | 1,26 | -4,05% | - |
| 12.02.2025 | 1,33 | 1,34 | 1,26 | 1,31 | -0,15% | - |
| 11.02.2025 | 1,32 | 1,35 | 1,27 | 1,31 | -0,38% | 8.512,00 |
| 10.02.2025 | 1,32 | 1,33 | 1,29 | 1,32 | -0,98% | - |
| 07.02.2025 | 1,32 | 1,34 | 1,32 | 1,33 | 1,37% | 3.780,00 |
| 06.02.2025 | 1,34 | 1,37 | 1,30 | 1,31 | -2,46% | 15.600,00 |
| 05.02.2025 | 1,36 | 1,38 | 1,34 | 1,34 | -1,61% | 2.900,00 |
| 04.02.2025 | 1,35 | 1,38 | 1,34 | 1,37 | 0,37% | - |
| 03.02.2025 | 1,34 | 1,39 | 1,33 | 1,36 | 0,74% | - |
| 31.01.2025 | 1,36 | 1,39 | 1,35 | 1,35 | -0,22% | 21.375,00 |
| 30.01.2025 | 1,36 | 1,39 | 1,35 | 1,35 | -2,31% | 9.800,00 |
| 29.01.2025 | 1,40 | 1,41 | 1,36 | 1,39 | -1,07% | 470.000,00 |
| 28.01.2025 | 1,42 | 1,42 | 1,37 | 1,40 | -0,92% | 840,00 |
| 27.01.2025 | 1,44 | 1,44 | 1,39 | 1,41 | -2,55% | - |
| 24.01.2025 | 1,40 | 1,45 | 1,39 | 1,45 | 3,57% | - |
| 23.01.2025 | 1,40 | 1,45 | 1,40 | 1,40 | 1,08% | 33.088,00 |
| 22.01.2025 | 1,39 | 1,42 | 1,39 | 1,39 | -0,36% | - |
| 21.01.2025 | 1,40 | 1,44 | 1,39 | 1,39 | -1,07% | - |
| 20.01.2025 | 1,42 | 1,46 | 1,40 | 1,41 | -1,95% | - |
| 17.01.2025 | 1,44 | 1,48 | 1,42 | 1,43 | -1,17% | - |
| 16.01.2025 | 1,43 | 1,49 | 1,39 | 1,45 | 2,47% | - |
| 15.01.2025 | 1,44 | 1,46 | 1,41 | 1,42 | -1,39% | - |