1,265€
-1,56%
Echtzeit-Aktienkurs NanoRepro AG
Bid:
Ask:
Aktienkurse zur NanoRepro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,28 | 1,32 | 1,27 | 1,31 | 0,15% | - |
| 19.12.2024 | 1,31 | 1,34 | 1,30 | 1,30 | -0,76% | 22.069,00 |
| 18.12.2024 | 1,31 | 1,33 | 1,29 | 1,31 | 0,00% | 12,00 |
| 17.12.2024 | 1,33 | 1,37 | 1,29 | 1,31 | -1,65% | 70.000,00 |
| 16.12.2024 | 1,39 | 1,43 | 1,34 | 1,34 | -3,61% | - |
| 13.12.2024 | 1,38 | 1,42 | 1,33 | 1,39 | 0,51% | - |
| 12.12.2024 | 1,38 | 1,38 | 1,35 | 1,38 | 0,95% | - |
| 11.12.2024 | 1,42 | 1,42 | 1,31 | 1,37 | -3,53% | 23.000,00 |
| 10.12.2024 | 1,44 | 1,48 | 1,33 | 1,42 | 0,35% | - |
| 09.12.2024 | 1,49 | 1,49 | 1,39 | 1,41 | -3,75% | 6.400,00 |
| 06.12.2024 | 1,47 | 1,50 | 1,46 | 1,47 | -1,68% | - |
| 05.12.2024 | 1,44 | 1,51 | 1,44 | 1,49 | 3,11% | - |
| 04.12.2024 | 1,46 | 1,50 | 1,44 | 1,45 | -2,36% | - |
| 03.12.2024 | 1,46 | 1,55 | 1,41 | 1,48 | 3,14% | 10.500,00 |
| 02.12.2024 | 1,47 | 1,49 | 1,38 | 1,44 | -2,25% | 50.000,00 |
| 29.11.2024 | 1,50 | 1,53 | 1,44 | 1,47 | -1,01% | - |
| 28.11.2024 | 1,55 | 1,58 | 1,45 | 1,48 | -4,32% | - |
| 27.11.2024 | 1,56 | 1,58 | 1,55 | 1,55 | -0,51% | - |
| 26.11.2024 | 1,53 | 1,57 | 1,53 | 1,56 | 1,83% | 184,00 |
| 25.11.2024 | 1,55 | 1,57 | 1,42 | 1,53 | -1,80% | - |
| 22.11.2024 | 1,60 | 1,60 | 1,54 | 1,56 | -2,32% | - |
| 21.11.2024 | 1,54 | 1,60 | 1,54 | 1,60 | 3,57% | - |
| 20.11.2024 | 1,61 | 1,61 | 1,53 | 1,54 | -3,93% | - |
| 19.11.2024 | 1,55 | 1,60 | 1,51 | 1,60 | 3,62% | - |
| 18.11.2024 | 1,55 | 1,56 | 1,52 | 1,55 | 0,13% | - |
| 15.11.2024 | 1,52 | 1,55 | 1,44 | 1,55 | 1,98% | - |
| 14.11.2024 | 1,50 | 1,53 | 1,46 | 1,52 | 1,13% | - |
| 13.11.2024 | 1,55 | 1,55 | 1,47 | 1,50 | -3,04% | - |
| 12.11.2024 | 1,64 | 1,64 | 1,50 | 1,55 | -5,96% | 3.415,00 |
| 11.11.2024 | 1,63 | 1,66 | 1,49 | 1,64 | 0,18% | 4.200,00 |
| 08.11.2024 | 1,63 | 1,65 | 1,58 | 1,64 | 0,74% | - |
| 07.11.2024 | 1,65 | 1,67 | 1,57 | 1,63 | 0,62% | - |
| 06.11.2024 | 1,65 | 1,70 | 1,61 | 1,62 | -3,86% | - |
| 05.11.2024 | 1,72 | 1,72 | 1,63 | 1,68 | -2,04% | 21.450,00 |
| 04.11.2024 | 1,70 | 1,72 | 1,68 | 1,72 | 2,26% | - |
| 01.11.2024 | 1,68 | 1,72 | 1,64 | 1,68 | 0,12% | - |
| 31.10.2024 | 1,71 | 1,72 | 1,66 | 1,68 | -2,44% | - |
| 30.10.2024 | 1,74 | 1,74 | 1,70 | 1,72 | -1,15% | - |
| 29.10.2024 | 1,74 | 1,77 | 1,69 | 1,74 | -0,17% | 17.500,00 |
| 28.10.2024 | 1,72 | 1,77 | 1,71 | 1,74 | -0,40% | - |
| 25.10.2024 | 1,73 | 1,76 | 1,71 | 1,75 | 0,75% | 20.500,00 |
| 24.10.2024 | 1,76 | 1,76 | 1,74 | 1,74 | -1,31% | - |
| 23.10.2024 | 1,76 | 1,77 | 1,75 | 1,76 | -0,73% | - |
| 22.10.2024 | 1,74 | 1,79 | 1,73 | 1,77 | 2,19% | - |
| 21.10.2024 | 1,76 | 1,80 | 1,73 | 1,74 | -1,59% | 3.245,00 |
| 18.10.2024 | 1,75 | 1,78 | 1,71 | 1,76 | 1,15% | 31.100,00 |
| 17.10.2024 | 1,72 | 1,78 | 1,71 | 1,74 | 1,63% | 32.000,00 |
| 16.10.2024 | 1,81 | 1,81 | 1,71 | 1,72 | -5,25% | - |
| 15.10.2024 | 1,71 | 1,85 | 1,71 | 1,81 | 6,16% | - |
| 14.10.2024 | 1,71 | 1,75 | 1,71 | 1,71 | 0,00% | - |
| 11.10.2024 | 1,70 | 1,80 | 1,68 | 1,71 | 0,00% | 1.200,00 |
| 10.10.2024 | 1,73 | 1,77 | 1,70 | 1,71 | 0,12% | - |
| 09.10.2024 | 1,74 | 1,74 | 1,70 | 1,70 | -1,84% | - |
| 08.10.2024 | 1,77 | 1,77 | 1,73 | 1,74 | -0,46% | - |
| 07.10.2024 | 1,78 | 1,81 | 1,69 | 1,74 | -1,53% | 161.400,00 |
| 04.10.2024 | 1,79 | 1,80 | 1,77 | 1,77 | -1,28% | - |
| 03.10.2024 | 1,81 | 1,81 | 1,79 | 1,79 | -1,10% | - |
| 02.10.2024 | 1,78 | 1,83 | 1,75 | 1,81 | 2,03% | - |
| 01.10.2024 | 1,77 | 1,79 | 1,75 | 1,78 | 0,23% | - |
| 30.09.2024 | 1,77 | 1,80 | 1,77 | 1,77 | 0,17% | 13.200,00 |
| 27.09.2024 | 1,77 | 1,81 | 1,77 | 1,77 | 0,00% | - |
| 26.09.2024 | 1,79 | 1,80 | 1,77 | 1,77 | -1,12% | 21.500,00 |
| 25.09.2024 | 1,79 | 1,81 | 1,78 | 1,79 | -0,28% | - |
| 24.09.2024 | 1,81 | 1,81 | 1,77 | 1,80 | -0,55% | - |
| 23.09.2024 | 1,79 | 1,85 | 1,79 | 1,81 | 0,28% | - |
| 20.09.2024 | 1,82 | 1,85 | 1,79 | 1,80 | -1,37% | - |
| 19.09.2024 | 1,83 | 1,84 | 1,81 | 1,83 | 0,00% | - |
| 18.09.2024 | 1,81 | 1,84 | 1,79 | 1,83 | 0,83% | - |
| 17.09.2024 | 1,79 | 1,82 | 1,78 | 1,81 | 0,84% | 380,00 |
| 16.09.2024 | 1,83 | 1,84 | 1,77 | 1,80 | -1,91% | - |
| 13.09.2024 | 1,76 | 1,90 | 1,75 | 1,83 | 3,98% | 1.360,00 |
| 12.09.2024 | 1,74 | 1,76 | 1,73 | 1,76 | 1,44% | 2.882,00 |
| 11.09.2024 | 1,72 | 1,76 | 1,72 | 1,74 | 0,58% | - |
| 10.09.2024 | 1,76 | 1,76 | 1,72 | 1,73 | -2,16% | - |
| 09.09.2024 | 1,82 | 1,82 | 1,76 | 1,76 | -2,76% | 54.000,00 |
| 06.09.2024 | 1,84 | 1,84 | 1,78 | 1,81 | -1,47% | - |
| 05.09.2024 | 1,86 | 1,86 | 1,80 | 1,84 | -2,02% | - |
| 04.09.2024 | 1,87 | 1,90 | 1,86 | 1,88 | 0,00% | 2.400,00 |
| 03.09.2024 | 1,89 | 1,89 | 1,88 | 1,88 | -0,53% | - |
| 02.09.2024 | 1,89 | 1,89 | 1,87 | 1,89 | 0,27% | 12.600,00 |
| 30.08.2024 | 1,87 | 1,89 | 1,84 | 1,88 | 4,32% | 13.900,00 |
| 29.08.2024 | 1,85 | 1,96 | 1,81 | 1,81 | -2,33% | - |
| 28.08.2024 | 1,82 | 1,85 | 1,81 | 1,85 | 1,26% | - |
| 27.08.2024 | 1,82 | 1,86 | 1,82 | 1,83 | 0,55% | - |
| 26.08.2024 | 1,80 | 1,87 | 1,78 | 1,82 | 1,68% | - |
| 23.08.2024 | 1,95 | 1,95 | 1,78 | 1,79 | -8,23% | 10.000,00 |
| 22.08.2024 | 1,90 | 1,97 | 1,90 | 1,95 | 2,37% | 10.310,00 |
| 21.08.2024 | 1,98 | 2,02 | 1,78 | 1,90 | -3,94% | - |
| 20.08.2024 | 2,01 | 2,04 | 1,95 | 1,98 | -2,22% | 92.150,00 |
| 19.08.2024 | 1,88 | 2,36 | 1,88 | 2,02 | 9,35% | 47.346,00 |
| 16.08.2024 | 1,80 | 1,86 | 1,78 | 1,85 | 2,49% | - |
| 15.08.2024 | 1,78 | 1,84 | 1,77 | 1,81 | 1,12% | 10.465,00 |
| 14.08.2024 | 1,81 | 1,87 | 1,78 | 1,79 | -1,65% | - |
| 13.08.2024 | 1,74 | 1,84 | 1,74 | 1,82 | 4,61% | - |
| 12.08.2024 | 1,79 | 1,85 | 1,73 | 1,74 | -3,07% | 8,00 |
| 09.08.2024 | 1,77 | 1,79 | 1,72 | 1,79 | 1,13% | 200,00 |
| 08.08.2024 | 1,84 | 1,84 | 1,77 | 1,77 | -3,54% | - |
| 07.08.2024 | 1,80 | 1,84 | 1,77 | 1,84 | 2,34% | - |
| 06.08.2024 | 1,79 | 1,80 | 1,77 | 1,79 | 1,59% | - |
| 05.08.2024 | 1,75 | 1,84 | 1,69 | 1,77 | -0,28% | - |