14,700€
3,52%
Echtzeit-Aktienkurs Nabaltec AG
Bid:
Ask:
Aktienkurse zur Nabaltec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 14,45 | 14,75 | 14,45 | 14,63 | 2,63% | 3.546,00 |
| 03.10.2025 | 14,15 | 14,35 | 14,08 | 14,25 | 2,15% | 6.450,00 |
| 02.10.2025 | 14,18 | 14,18 | 13,93 | 13,95 | -0,71% | - |
| 01.10.2025 | 14,10 | 14,18 | 13,95 | 14,05 | 2,37% | - |
| 30.09.2025 | 14,20 | 14,28 | 13,73 | 13,73 | -2,31% | - |
| 29.09.2025 | 14,18 | 14,35 | 13,83 | 14,05 | 0,00% | 14.000,00 |
| 26.09.2025 | 14,23 | 14,60 | 13,68 | 14,05 | 1,08% | 14.136,00 |
| 25.09.2025 | 13,85 | 13,90 | 13,85 | 13,90 | 1,09% | - |
| 24.09.2025 | 13,78 | 14,08 | 13,63 | 13,75 | 0,00% | - |
| 23.09.2025 | 13,78 | 14,13 | 13,65 | 13,75 | 0,36% | - |
| 22.09.2025 | 13,48 | 13,80 | 13,45 | 13,70 | 4,58% | 8.775,00 |
| 19.09.2025 | 13,50 | 13,73 | 13,10 | 13,10 | -0,38% | 3.760,00 |
| 18.09.2025 | 13,25 | 13,68 | 13,05 | 13,15 | -0,38% | 2.720,00 |
| 17.09.2025 | 13,15 | 13,33 | 12,95 | 13,20 | 3,53% | 21.000,00 |
| 16.09.2025 | 13,20 | 13,35 | 12,75 | 12,75 | 0,79% | 27.730,00 |
| 15.09.2025 | 13,13 | 13,20 | 12,65 | 12,65 | -3,07% | 12.170,00 |
| 12.09.2025 | 13,25 | 13,43 | 12,95 | 13,05 | -1,14% | - |
| 11.09.2025 | 13,43 | 13,45 | 13,20 | 13,20 | 1,15% | - |
| 10.09.2025 | 13,30 | 13,45 | 13,05 | 13,05 | 1,56% | - |
| 09.09.2025 | 12,95 | 13,88 | 12,85 | 12,85 | -0,39% | - |
| 08.09.2025 | 12,93 | 13,18 | 12,90 | 12,90 | 0,39% | - |
| 05.09.2025 | 13,25 | 13,35 | 12,85 | 12,85 | -1,15% | - |
| 04.09.2025 | 13,15 | 13,38 | 13,00 | 13,00 | -1,14% | - |
| 03.09.2025 | 13,58 | 13,75 | 13,15 | 13,15 | -3,66% | - |
| 02.09.2025 | 13,68 | 13,93 | 13,65 | 13,65 | 0,74% | - |
| 01.09.2025 | 13,70 | 13,80 | 13,55 | 13,55 | 0,00% | - |
| 29.08.2025 | 13,60 | 13,70 | 13,53 | 13,55 | 0,00% | 2.100,00 |
| 28.08.2025 | 13,15 | 13,73 | 13,15 | 13,55 | 3,44% | 1.940,00 |
| 27.08.2025 | 13,30 | 13,58 | 13,10 | 13,10 | -1,13% | - |
| 26.08.2025 | 13,45 | 13,58 | 12,90 | 13,25 | -1,49% | - |
| 25.08.2025 | 13,70 | 13,78 | 13,35 | 13,45 | -1,82% | - |
| 22.08.2025 | 13,50 | 13,73 | 13,13 | 13,70 | 1,48% | 4.930,00 |
| 21.08.2025 | 13,08 | 13,50 | 13,08 | 13,50 | 3,85% | - |
| 20.08.2025 | 13,15 | 13,43 | 12,98 | 13,00 | -1,33% | - |
| 19.08.2025 | 13,20 | 13,40 | 12,50 | 13,18 | -0,19% | 26.000,00 |
| 18.08.2025 | 13,95 | 13,95 | 13,03 | 13,20 | -5,21% | 9.120,00 |
| 15.08.2025 | 13,95 | 13,98 | 13,68 | 13,93 | 0,00% | - |
| 14.08.2025 | 13,78 | 13,95 | 13,65 | 13,93 | 0,72% | - |
| 13.08.2025 | 13,83 | 14,10 | 13,55 | 13,83 | 0,18% | 4.300,00 |
| 12.08.2025 | 13,85 | 14,18 | 13,80 | 13,80 | 0,00% | 1.760,00 |
| 11.08.2025 | 14,15 | 14,23 | 13,80 | 13,80 | -1,95% | - |
| 08.08.2025 | 14,00 | 14,20 | 14,00 | 14,08 | 0,54% | - |
| 07.08.2025 | 13,90 | 14,23 | 13,85 | 14,00 | 1,08% | - |
| 06.08.2025 | 13,90 | 13,95 | 13,80 | 13,85 | -0,54% | - |
| 05.08.2025 | 13,90 | 14,10 | 13,78 | 13,93 | 0,18% | - |
| 04.08.2025 | 13,83 | 14,23 | 13,73 | 13,90 | 0,72% | 2.100,00 |
| 01.08.2025 | 14,10 | 14,28 | 13,80 | 13,80 | -2,30% | - |
| 31.07.2025 | 14,20 | 14,38 | 14,10 | 14,13 | -0,53% | - |
| 30.07.2025 | 14,30 | 14,35 | 14,20 | 14,20 | -0,70% | - |
| 29.07.2025 | 14,33 | 14,48 | 14,08 | 14,30 | -1,21% | - |
| 28.07.2025 | 14,48 | 14,60 | 14,23 | 14,48 | 1,94% | - |
| 25.07.2025 | 14,45 | 14,48 | 14,05 | 14,20 | -2,41% | 2.100,00 |
| 24.07.2025 | 14,60 | 14,83 | 13,90 | 14,55 | -1,19% | - |
| 23.07.2025 | 14,40 | 14,78 | 14,40 | 14,73 | 2,26% | 2.350,00 |
| 22.07.2025 | 14,55 | 14,63 | 14,33 | 14,40 | -2,04% | - |
| 21.07.2025 | 14,43 | 14,73 | 14,40 | 14,70 | 1,73% | - |
| 18.07.2025 | 14,38 | 14,68 | 14,35 | 14,45 | 0,70% | - |
| 17.07.2025 | 14,98 | 15,03 | 14,28 | 14,35 | -4,01% | - |
| 16.07.2025 | 14,78 | 15,03 | 14,70 | 14,95 | 1,36% | 9.500,00 |
| 15.07.2025 | 14,78 | 15,00 | 14,73 | 14,75 | 0,00% | - |
| 14.07.2025 | 15,00 | 15,00 | 14,75 | 14,75 | -1,50% | 8.594,00 |
| 11.07.2025 | 14,83 | 15,10 | 14,83 | 14,98 | 1,01% | - |
| 10.07.2025 | 15,20 | 15,20 | 14,83 | 14,83 | -2,79% | - |
| 09.07.2025 | 14,70 | 15,25 | 14,60 | 15,25 | 3,74% | 2.736,00 |
| 08.07.2025 | 14,65 | 14,90 | 14,53 | 14,70 | 0,86% | - |
| 07.07.2025 | 14,85 | 14,90 | 14,55 | 14,58 | -1,85% | - |
| 04.07.2025 | 14,95 | 15,05 | 14,80 | 14,85 | -0,17% | - |
| 03.07.2025 | 15,00 | 15,25 | 14,73 | 14,88 | -1,16% | 10.200,00 |
| 02.07.2025 | 14,95 | 15,05 | 14,85 | 15,05 | 1,18% | - |
| 01.07.2025 | 15,00 | 15,05 | 14,80 | 14,88 | -0,83% | - |
| 30.06.2025 | 15,00 | 15,25 | 14,98 | 15,00 | 0,00% | 2.700,00 |
| 27.06.2025 | 15,00 | 15,15 | 14,90 | 15,00 | 0,00% | - |
| 26.06.2025 | 14,85 | 15,60 | 14,85 | 15,00 | -1,15% | - |
| 25.06.2025 | 15,10 | 15,60 | 15,08 | 15,18 | -0,33% | 200,00 |
| 24.06.2025 | 15,15 | 15,35 | 14,93 | 15,23 | 0,83% | - |
| 23.06.2025 | 14,65 | 15,20 | 14,65 | 15,10 | 3,07% | 4.000,00 |
| 20.06.2025 | 15,33 | 15,33 | 14,43 | 14,65 | -4,25% | - |
| 19.06.2025 | 14,88 | 15,30 | 14,80 | 15,30 | 2,68% | 9.700,00 |
| 18.06.2025 | 15,60 | 15,60 | 14,90 | 14,90 | -4,49% | - |
| 17.06.2025 | 15,33 | 15,63 | 15,23 | 15,60 | 1,30% | - |
| 16.06.2025 | 15,60 | 15,75 | 15,10 | 15,40 | -1,28% | 2.400,00 |
| 13.06.2025 | 15,18 | 15,60 | 15,10 | 15,60 | 1,96% | - |
| 12.06.2025 | 15,68 | 15,70 | 15,30 | 15,30 | -2,55% | - |
| 11.06.2025 | 15,70 | 15,95 | 15,45 | 15,70 | -0,16% | - |
| 10.06.2025 | 15,80 | 15,83 | 15,45 | 15,73 | -0,32% | - |
| 09.06.2025 | 16,13 | 16,33 | 15,58 | 15,78 | -2,47% | 6.800,00 |
| 06.06.2025 | 16,13 | 16,30 | 15,93 | 16,18 | 0,31% | 644,00 |
| 05.06.2025 | 15,78 | 16,35 | 15,78 | 16,13 | 1,74% | 10.690,00 |
| 04.06.2025 | 15,93 | 16,00 | 15,55 | 15,85 | -0,63% | 5.400,00 |
| 03.06.2025 | 15,93 | 15,95 | 15,68 | 15,95 | 0,00% | - |
| 02.06.2025 | 15,90 | 15,98 | 15,68 | 15,95 | 1,59% | - |
| 30.05.2025 | 15,33 | 15,78 | 15,33 | 15,70 | 2,61% | 9.800,00 |
| 29.05.2025 | 15,80 | 15,85 | 15,30 | 15,30 | -2,86% | - |
| 28.05.2025 | 15,88 | 15,93 | 15,48 | 15,75 | -0,94% | - |
| 27.05.2025 | 15,83 | 16,00 | 15,68 | 15,90 | 0,32% | - |
| 26.05.2025 | 14,90 | 15,85 | 14,80 | 15,85 | 7,28% | - |
| 23.05.2025 | 15,65 | 15,75 | 14,78 | 14,78 | -4,83% | 125,00 |
| 22.05.2025 | 15,53 | 15,75 | 15,43 | 15,53 | 0,32% | - |
| 21.05.2025 | 15,53 | 15,73 | 15,45 | 15,48 | -0,48% | - |
| 20.05.2025 | 15,60 | 15,93 | 15,53 | 15,55 | -0,48% | - |