1,525€
-4,69%
Echtzeit-Aktienkurs NanoRepro AG
Bid:
Ask:
Aktienkurse zur NanoRepro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,59 | 1,65 | 1,48 | 1,55 | -4,81% | 20.451,00 |
| 24.07.2025 | 1,61 | 1,62 | 1,55 | 1,62 | 1,25% | 11,00 |
| 23.07.2025 | 1,59 | 1,60 | 1,55 | 1,60 | -0,12% | 20.400,00 |
| 22.07.2025 | 1,50 | 1,61 | 1,49 | 1,61 | 7,00% | 10.850,00 |
| 21.07.2025 | 1,50 | 1,50 | 1,45 | 1,50 | 0,33% | - |
| 18.07.2025 | 1,52 | 1,56 | 1,43 | 1,50 | -1,84% | - |
| 17.07.2025 | 1,49 | 1,52 | 1,48 | 1,52 | 1,53% | - |
| 16.07.2025 | 1,48 | 1,50 | 1,46 | 1,50 | 1,15% | - |
| 15.07.2025 | 1,44 | 1,49 | 1,41 | 1,48 | 3,34% | 5.640,00 |
| 14.07.2025 | 1,51 | 1,51 | 1,44 | 1,44 | -0,69% | 1.920,00 |
| 11.07.2025 | 1,49 | 1,52 | 1,42 | 1,45 | -2,56% | - |
| 10.07.2025 | 1,49 | 1,57 | 1,45 | 1,48 | -0,47% | - |
| 09.07.2025 | 1,46 | 1,55 | 1,46 | 1,49 | -0,53% | 30.880,00 |
| 08.07.2025 | 1,58 | 1,59 | 1,42 | 1,50 | -5,67% | 1.920,00 |
| 07.07.2025 | 1,59 | 1,63 | 1,54 | 1,59 | 0,19% | - |
| 04.07.2025 | 1,54 | 1,64 | 1,54 | 1,59 | 4,62% | - |
| 03.07.2025 | 1,53 | 1,57 | 1,50 | 1,52 | -0,79% | - |
| 02.07.2025 | 1,53 | 1,59 | 1,50 | 1,53 | -0,20% | 175.000,00 |
| 01.07.2025 | 1,51 | 1,55 | 1,49 | 1,53 | 1,80% | - |
| 30.06.2025 | 1,62 | 1,62 | 1,41 | 1,50 | -8,80% | - |
| 27.06.2025 | 1,65 | 1,66 | 1,63 | 1,65 | -0,72% | - |
| 26.06.2025 | 1,65 | 1,66 | 1,62 | 1,66 | 0,30% | - |
| 25.06.2025 | 1,68 | 1,68 | 1,63 | 1,66 | -1,37% | - |
| 24.06.2025 | 1,66 | 1,73 | 1,62 | 1,68 | 1,08% | - |
| 23.06.2025 | 1,68 | 1,68 | 1,63 | 1,66 | -2,81% | - |
| 20.06.2025 | 1,67 | 1,71 | 1,63 | 1,71 | 2,28% | 945,00 |
| 19.06.2025 | 1,65 | 1,69 | 1,59 | 1,67 | 1,21% | - |
| 18.06.2025 | 1,64 | 1,71 | 1,62 | 1,65 | 1,10% | - |
| 17.06.2025 | 1,63 | 1,71 | 1,62 | 1,63 | -0,18% | - |
| 16.06.2025 | 1,64 | 1,65 | 1,63 | 1,64 | -0,30% | 6.240,00 |
| 13.06.2025 | 1,62 | 1,75 | 1,57 | 1,64 | -0,30% | 33.000,00 |
| 12.06.2025 | 1,63 | 1,68 | 1,62 | 1,65 | 0,43% | 1.560,00 |
| 11.06.2025 | 1,62 | 1,67 | 1,59 | 1,64 | 1,42% | - |
| 10.06.2025 | 1,61 | 1,66 | 1,57 | 1,62 | -1,52% | 192.000,00 |
| 09.06.2025 | 1,61 | 1,66 | 1,58 | 1,64 | 0,61% | 11.000,00 |
| 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% | - |