14,150€
0,71%
Echtzeit-Aktienkurs Nabaltec AG
Bid:
Ask:
Aktienkurse zur Nabaltec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.05.2025 | 15,70 | 16,13 | 15,63 | 15,63 | -0,79% | - |
| 16.05.2025 | 16,05 | 16,30 | 15,75 | 15,75 | -2,02% | 6.400,00 |
| 15.05.2025 | 15,73 | 16,20 | 15,70 | 16,08 | 2,23% | 300,00 |
| 14.05.2025 | 15,43 | 16,33 | 15,40 | 15,73 | 1,94% | - |
| 13.05.2025 | 15,43 | 15,65 | 15,18 | 15,43 | 0,49% | 11.050,00 |
| 12.05.2025 | 15,50 | 15,55 | 15,10 | 15,35 | -0,65% | - |
| 09.05.2025 | 15,40 | 15,70 | 15,25 | 15,45 | 0,32% | - |
| 08.05.2025 | 15,03 | 15,48 | 15,03 | 15,40 | 2,67% | 5.800,00 |
| 07.05.2025 | 15,45 | 15,53 | 15,00 | 15,00 | -2,76% | 1.176,00 |
| 06.05.2025 | 15,05 | 15,63 | 15,00 | 15,43 | 2,49% | 350,00 |
| 05.05.2025 | 15,73 | 15,75 | 15,00 | 15,05 | -4,44% | - |
| 02.05.2025 | 15,50 | 15,75 | 15,45 | 15,75 | 1,94% | - |
| 30.04.2025 | 15,65 | 15,70 | 15,18 | 15,45 | -1,90% | - |
| 29.04.2025 | 15,40 | 15,75 | 15,18 | 15,75 | 2,27% | - |
| 28.04.2025 | 15,40 | 15,45 | 15,18 | 15,40 | -0,32% | - |
| 25.04.2025 | 15,30 | 15,58 | 15,13 | 15,45 | 0,98% | 440,00 |
| 24.04.2025 | 14,90 | 15,38 | 14,70 | 15,30 | 1,83% | - |
| 23.04.2025 | 15,25 | 15,25 | 14,90 | 15,03 | -0,83% | - |
| 22.04.2025 | 14,78 | 15,15 | 14,68 | 15,15 | 1,17% | - |
| 17.04.2025 | 14,65 | 15,05 | 14,55 | 14,98 | 2,57% | 4.900,00 |
| 16.04.2025 | 14,85 | 15,33 | 14,55 | 14,60 | -2,50% | 8.600,00 |
| 15.04.2025 | 14,30 | 15,08 | 14,15 | 14,98 | 4,90% | 8.800,00 |
| 14.04.2025 | 13,90 | 14,30 | 13,70 | 14,28 | 3,44% | - |
| 11.04.2025 | 14,18 | 14,38 | 13,63 | 13,80 | -2,47% | 3.100,00 |
| 10.04.2025 | 14,20 | 14,55 | 14,08 | 14,15 | -2,75% | 1.750,00 |
| 09.04.2025 | 14,03 | 15,10 | 13,60 | 14,55 | 3,56% | 5.105,00 |
| 08.04.2025 | 14,45 | 14,78 | 13,75 | 14,05 | -2,43% | - |
| 07.04.2025 | 14,13 | 14,88 | 13,13 | 14,40 | -2,37% | 10.210,00 |
| 04.04.2025 | 14,95 | 14,95 | 14,23 | 14,75 | -1,34% | - |
| 03.04.2025 | 15,15 | 15,55 | 14,88 | 14,95 | -1,32% | 8.400,00 |
| 02.04.2025 | 15,68 | 15,80 | 15,15 | 15,15 | -3,35% | - |
| 01.04.2025 | 14,90 | 15,78 | 14,80 | 15,68 | 5,73% | 9.700,00 |
| 31.03.2025 | 15,20 | 15,68 | 14,83 | 14,83 | -2,63% | 500,00 |
| 28.03.2025 | 15,78 | 15,88 | 15,20 | 15,23 | -3,94% | - |
| 27.03.2025 | 15,63 | 16,40 | 15,45 | 15,85 | 2,42% | 13.600,00 |
| 26.03.2025 | 15,65 | 15,85 | 15,33 | 15,48 | -0,96% | 6.600,00 |
| 25.03.2025 | 15,90 | 16,28 | 15,55 | 15,63 | -1,88% | - |
| 24.03.2025 | 15,88 | 16,53 | 15,55 | 15,93 | 0,47% | - |
| 21.03.2025 | 16,15 | 16,20 | 15,25 | 15,85 | -1,71% | 770,00 |
| 20.03.2025 | 16,10 | 16,30 | 15,73 | 16,13 | 0,62% | - |
| 19.03.2025 | 17,08 | 18,20 | 15,75 | 16,03 | -7,50% | 10.180,00 |
| 18.03.2025 | 15,60 | 17,45 | 15,43 | 17,33 | 10,88% | 10.460,00 |
| 17.03.2025 | 14,53 | 15,70 | 14,48 | 15,63 | 7,76% | 2.900,00 |
| 14.03.2025 | 14,43 | 14,53 | 14,18 | 14,50 | 0,69% | - |
| 13.03.2025 | 14,03 | 14,40 | 13,93 | 14,40 | 3,23% | 12.400,00 |
| 12.03.2025 | 14,25 | 14,30 | 13,68 | 13,95 | -1,06% | 15.000,00 |
| 11.03.2025 | 14,98 | 15,13 | 13,88 | 14,10 | -5,69% | 12.050,00 |
| 10.03.2025 | 15,45 | 15,53 | 14,68 | 14,95 | -3,24% | - |
| 07.03.2025 | 15,33 | 15,48 | 15,13 | 15,45 | 0,49% | 4.800,00 |
| 06.03.2025 | 14,65 | 15,58 | 14,40 | 15,38 | 5,31% | 2.050,00 |
| 05.03.2025 | 14,43 | 14,80 | 14,15 | 14,60 | 1,92% | 4.000,00 |