11,275€
1,12%
Echtzeit-Aktienkurs Nabaltec AG
Bid:
Ask:
Aktienkurse zur Nabaltec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 12,30 | 12,80 | 10,80 | 11,15 | -8,98% | 8.925,00 |
| 04.03.2026 | 12,15 | 12,48 | 11,98 | 12,25 | 1,45% | - |
| 03.03.2026 | 12,53 | 12,80 | 11,88 | 12,08 | -3,98% | 675,00 |
| 02.03.2026 | 12,48 | 12,73 | 12,43 | 12,58 | 0,40% | - |
| 27.02.2026 | 12,60 | 12,70 | 12,50 | 12,53 | -0,79% | - |
| 26.02.2026 | 12,73 | 12,90 | 12,63 | 12,63 | -0,98% | 11.310,00 |
| 25.02.2026 | 12,15 | 12,83 | 12,15 | 12,75 | 4,94% | 8.600,00 |
| 24.02.2026 | 12,15 | 12,23 | 12,05 | 12,15 | 0,00% | 9.000,00 |
| 23.02.2026 | 12,15 | 12,28 | 12,03 | 12,15 | 1,25% | - |
| 20.02.2026 | 12,18 | 12,33 | 12,00 | 12,00 | -1,03% | 11.655,00 |
| 19.02.2026 | 12,38 | 12,40 | 12,10 | 12,13 | -2,02% | 20.000,00 |
| 18.02.2026 | 12,35 | 12,60 | 12,35 | 12,38 | 0,20% | - |
| 17.02.2026 | 12,33 | 12,58 | 12,25 | 12,35 | -0,20% | - |
| 16.02.2026 | 12,35 | 12,58 | 12,13 | 12,38 | 0,61% | - |
| 13.02.2026 | 12,30 | 12,45 | 12,08 | 12,30 | 0,41% | - |
| 12.02.2026 | 12,03 | 12,50 | 12,03 | 12,25 | 1,45% | - |
| 11.02.2026 | 12,75 | 12,80 | 11,98 | 12,08 | -5,66% | - |
| 10.02.2026 | 12,00 | 12,83 | 11,95 | 12,80 | 6,67% | 5.800,00 |
| 09.02.2026 | 11,93 | 12,15 | 11,93 | 12,00 | 0,63% | 6.700,00 |
| 06.02.2026 | 11,80 | 11,95 | 11,78 | 11,93 | -0,62% | 4.400,00 |
| 04.02.2026 | 11,75 | 12,03 | 11,58 | 12,00 | 2,56% | - |
| 03.02.2026 | 12,08 | 12,13 | 11,65 | 11,70 | -3,11% | - |
| 02.02.2026 | 12,03 | 12,13 | 11,75 | 12,08 | 0,21% | 2.200,00 |
| 30.01.2026 | 12,08 | 12,30 | 12,05 | 12,05 | -0,41% | 10.738,00 |
| 29.01.2026 | 12,18 | 12,30 | 12,03 | 12,10 | -0,41% | - |
| 28.01.2026 | 12,35 | 12,35 | 12,05 | 12,15 | -1,42% | 5.040,00 |
| 27.01.2026 | 12,45 | 12,45 | 12,28 | 12,33 | -0,40% | 13.760,00 |
| 26.01.2026 | 12,20 | 12,48 | 12,20 | 12,38 | 0,61% | 2.669,00 |
| 23.01.2026 | 12,73 | 12,73 | 12,13 | 12,30 | 0,41% | 20.090,00 |
| 22.01.2026 | 12,28 | 12,38 | 12,23 | 12,25 | 0,00% | 3.400,00 |
| 21.01.2026 | 12,20 | 12,38 | 12,20 | 12,25 | 0,62% | 1.400,00 |
| 20.01.2026 | 12,28 | 12,28 | 12,13 | 12,18 | -0,20% | - |
| 19.01.2026 | 12,63 | 12,68 | 12,18 | 12,20 | -3,56% | 400,00 |
| 16.01.2026 | 12,88 | 13,10 | 12,53 | 12,65 | -0,39% | - |
| 15.01.2026 | 12,78 | 13,00 | 12,68 | 12,70 | -0,39% | - |
| 14.01.2026 | 12,83 | 12,93 | 12,50 | 12,75 | -0,78% | - |
| 13.01.2026 | 12,88 | 12,90 | 12,68 | 12,85 | 1,18% | 4.960,00 |
| 12.01.2026 | 12,70 | 13,00 | 12,70 | 12,70 | 1,80% | 8.800,00 |
| 09.01.2026 | 12,60 | 12,78 | 12,35 | 12,48 | -1,77% | 8.000,00 |
| 08.01.2026 | 12,90 | 12,90 | 12,68 | 12,70 | -0,97% | - |
| 07.01.2026 | 12,75 | 12,85 | 12,75 | 12,83 | -0,19% | - |
| 06.01.2026 | 12,95 | 13,03 | 12,83 | 12,85 | -0,39% | - |
| 05.01.2026 | 12,75 | 13,18 | 12,45 | 12,90 | 4,45% | - |
| 02.01.2026 | 12,23 | 12,83 | 12,18 | 12,35 | 2,07% | 30.967,00 |
| 30.12.2025 | 12,00 | 12,23 | 11,98 | 12,10 | 1,26% | - |
| 29.12.2025 | 12,15 | 12,23 | 11,93 | 11,95 | -1,24% | - |
| 23.12.2025 | 12,20 | 12,25 | 12,08 | 12,10 | -0,41% | - |
| 22.12.2025 | 12,08 | 12,23 | 12,05 | 12,15 | 0,83% | 3.000,00 |
| 19.12.2025 | 12,13 | 12,18 | 11,95 | 12,05 | 0,42% | - |
| 18.12.2025 | 12,20 | 12,25 | 12,00 | 12,00 | -1,64% | 16.200,00 |
| 17.12.2025 | 12,25 | 12,33 | 12,18 | 12,20 | 0,00% | - |
| 16.12.2025 | 12,25 | 12,28 | 12,10 | 12,20 | 0,00% | - |
| 15.12.2025 | 12,30 | 12,30 | 12,20 | 12,20 | -0,41% | - |
| 12.12.2025 | 12,28 | 12,33 | 12,18 | 12,25 | 0,82% | 2.250,00 |
| 11.12.2025 | 12,25 | 12,28 | 12,15 | 12,15 | -0,82% | - |
| 10.12.2025 | 12,30 | 12,33 | 12,20 | 12,25 | -0,20% | - |
| 09.12.2025 | 12,28 | 12,33 | 12,08 | 12,28 | 0,20% | 9.400,00 |
| 08.12.2025 | 12,28 | 12,38 | 12,15 | 12,25 | -0,20% | 5.400,00 |
| 05.12.2025 | 12,35 | 12,70 | 12,13 | 12,28 | -0,20% | 2.400,00 |
| 04.12.2025 | 12,78 | 12,80 | 12,28 | 12,30 | -3,15% | 12.000,00 |
| 03.12.2025 | 13,03 | 13,03 | 12,50 | 12,70 | -1,93% | 40.951,00 |
| 02.12.2025 | 12,90 | 13,03 | 12,65 | 12,95 | 1,17% | - |
| 01.12.2025 | 13,10 | 13,30 | 12,73 | 12,80 | 3,64% | - |
| 28.11.2025 | 12,55 | 12,55 | 12,35 | 12,35 | -0,40% | - |
| 27.11.2025 | 12,58 | 12,65 | 12,30 | 12,40 | 1,22% | - |
| 26.11.2025 | 12,53 | 13,03 | 12,25 | 12,25 | -2,39% | 10.600,00 |
| 25.11.2025 | 12,48 | 12,58 | 12,28 | 12,55 | 1,21% | 3.000,00 |
| 24.11.2025 | 12,45 | 12,58 | 12,40 | 12,40 | 0,81% | 4.100,00 |
| 21.11.2025 | 12,60 | 12,73 | 12,30 | 12,30 | -1,20% | - |
| 20.11.2025 | 12,63 | 13,00 | 12,23 | 12,45 | 0,00% | - |
| 19.11.2025 | 12,75 | 12,88 | 12,43 | 12,45 | -2,54% | - |
| 18.11.2025 | 12,83 | 12,90 | 12,75 | 12,78 | 0,59% | - |
| 17.11.2025 | 12,95 | 13,30 | 12,70 | 12,70 | -1,55% | - |
| 14.11.2025 | 13,08 | 13,10 | 12,90 | 12,90 | -1,15% | - |
| 13.11.2025 | 13,20 | 13,23 | 13,05 | 13,05 | -0,38% | - |
| 12.11.2025 | 13,10 | 13,23 | 13,10 | 13,10 | 0,38% | - |
| 11.11.2025 | 13,20 | 13,28 | 13,03 | 13,05 | 0,00% | - |
| 10.11.2025 | 13,23 | 13,30 | 13,05 | 13,05 | 0,38% | - |
| 07.11.2025 | 12,98 | 13,33 | 12,98 | 13,00 | 1,96% | - |
| 06.11.2025 | 13,10 | 13,25 | 12,75 | 12,75 | -1,54% | - |
| 05.11.2025 | 13,35 | 13,35 | 12,78 | 12,95 | -2,63% | - |
| 04.11.2025 | 12,95 | 13,43 | 12,93 | 13,30 | 3,10% | - |
| 03.11.2025 | 13,00 | 13,43 | 12,90 | 12,90 | 0,00% | - |
| 31.10.2025 | 12,98 | 13,08 | 12,90 | 12,90 | -0,39% | 5.970,00 |
| 30.10.2025 | 12,95 | 13,05 | 12,85 | 12,95 | 0,00% | - |
| 29.10.2025 | 12,98 | 13,00 | 12,83 | 12,95 | 0,78% | - |
| 28.10.2025 | 13,03 | 13,05 | 12,85 | 12,85 | -0,77% | 7.700,00 |
| 27.10.2025 | 13,08 | 13,15 | 12,93 | 12,95 | -1,89% | - |
| 24.10.2025 | 13,20 | 13,30 | 13,20 | 13,20 | 0,38% | 3.600,00 |
| 23.10.2025 | 13,20 | 13,50 | 13,15 | 13,15 | 0,00% | 11.150,00 |
| 22.10.2025 | 13,48 | 13,50 | 13,15 | 13,15 | -2,59% | - |
| 21.10.2025 | 13,55 | 13,98 | 13,28 | 13,50 | 0,75% | - |
| 20.10.2025 | 13,28 | 13,55 | 13,13 | 13,40 | 0,94% | 1.250,00 |
| 17.10.2025 | 13,33 | 13,50 | 13,18 | 13,28 | 0,57% | - |
| 16.10.2025 | 13,90 | 13,98 | 13,20 | 13,20 | -4,69% | 3.400,00 |
| 15.10.2025 | 14,18 | 14,30 | 13,85 | 13,85 | -1,07% | - |
| 14.10.2025 | 13,90 | 14,40 | 13,90 | 14,00 | 0,36% | - |
| 13.10.2025 | 13,90 | 14,53 | 13,83 | 13,95 | 0,72% | 7.200,00 |
| 10.10.2025 | 14,13 | 14,48 | 13,70 | 13,85 | -1,07% | 2.630,00 |
| 09.10.2025 | 14,40 | 14,65 | 13,78 | 14,00 | -1,75% | - |