13,450€
-1,47%
Echtzeit-Aktienkurs Nabaltec AG
Bid:
Ask:
Aktienkurse zur Nabaltec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 13,78 | 13,90 | 13,38 | 13,53 | -1,81% | 12.600,00 |
| 19.12.2024 | 14,13 | 14,13 | 13,75 | 13,78 | -2,48% | - |
| 18.12.2024 | 14,23 | 14,23 | 13,90 | 14,13 | -0,88% | - |
| 17.12.2024 | 14,13 | 14,38 | 14,00 | 14,25 | 0,53% | 4.765,00 |
| 16.12.2024 | 14,00 | 14,28 | 13,75 | 14,18 | 1,25% | 6.769,00 |
| 13.12.2024 | 14,20 | 14,20 | 13,88 | 14,00 | -1,06% | 9.090,00 |
| 12.12.2024 | 14,25 | 14,43 | 14,03 | 14,15 | -0,70% | 1.930,00 |
| 11.12.2024 | 14,05 | 14,25 | 13,95 | 14,25 | 1,42% | - |
| 10.12.2024 | 13,98 | 14,10 | 13,90 | 14,05 | 0,54% | 1.190,00 |
| 09.12.2024 | 14,15 | 14,20 | 13,95 | 13,98 | -1,24% | 8.400,00 |
| 06.12.2024 | 14,15 | 14,15 | 14,08 | 14,15 | 0,00% | - |
| 05.12.2024 | 14,18 | 14,28 | 14,08 | 14,15 | 0,00% | - |
| 04.12.2024 | 14,20 | 14,60 | 14,05 | 14,15 | -0,53% | - |
| 03.12.2024 | 14,00 | 14,30 | 13,88 | 14,23 | 1,61% | - |
| 02.12.2024 | 13,90 | 14,03 | 13,83 | 14,00 | 0,18% | 7.800,00 |
| 29.11.2024 | 14,05 | 14,05 | 13,83 | 13,98 | -0,18% | - |
| 28.11.2024 | 14,33 | 14,45 | 13,98 | 14,00 | -2,44% | 2.200,00 |
| 27.11.2024 | 13,95 | 14,43 | 13,90 | 14,35 | 2,87% | - |
| 26.11.2024 | 13,80 | 14,10 | 13,80 | 13,95 | 1,09% | 4.900,00 |
| 25.11.2024 | 14,08 | 14,08 | 13,73 | 13,80 | -1,78% | - |
| 22.11.2024 | 14,03 | 14,15 | 13,68 | 14,05 | 0,54% | - |
| 21.11.2024 | 13,88 | 14,48 | 13,73 | 13,98 | 0,72% | 20.958,00 |
| 20.11.2024 | 13,88 | 14,15 | 13,73 | 13,88 | -0,54% | 1.196,00 |
| 19.11.2024 | 13,80 | 14,10 | 13,65 | 13,95 | 1,27% | 5.655,00 |
| 18.11.2024 | 13,70 | 13,95 | 13,50 | 13,78 | 0,55% | 2.700,00 |
| 15.11.2024 | 13,60 | 14,03 | 13,58 | 13,70 | 0,74% | 2.200,00 |
| 14.11.2024 | 13,83 | 13,83 | 13,28 | 13,60 | -1,45% | 6.675,00 |
| 13.11.2024 | 13,73 | 14,05 | 13,70 | 13,80 | 0,55% | - |
| 12.11.2024 | 13,88 | 14,03 | 13,53 | 13,73 | -1,26% | - |
| 11.11.2024 | 13,88 | 14,23 | 13,85 | 13,90 | 0,36% | - |
| 08.11.2024 | 14,10 | 14,20 | 13,58 | 13,85 | -1,77% | 11.020,00 |
| 07.11.2024 | 14,15 | 14,23 | 13,53 | 14,10 | -0,35% | - |
| 06.11.2024 | 14,40 | 14,40 | 13,45 | 14,15 | -1,74% | - |
| 05.11.2024 | 13,90 | 14,40 | 13,88 | 14,40 | 2,86% | 6.300,00 |
| 04.11.2024 | 14,50 | 14,53 | 13,65 | 14,00 | -3,45% | - |
| 01.11.2024 | 14,30 | 15,30 | 14,30 | 14,50 | 1,05% | - |
| 31.10.2024 | 14,25 | 14,40 | 14,20 | 14,35 | 0,70% | - |
| 30.10.2024 | 14,53 | 14,53 | 14,23 | 14,25 | -1,72% | - |
| 29.10.2024 | 14,48 | 14,80 | 14,40 | 14,50 | -0,34% | 14.000,00 |
| 28.10.2024 | 14,70 | 15,08 | 14,45 | 14,55 | -1,02% | - |
| 25.10.2024 | 15,10 | 15,13 | 14,63 | 14,70 | -2,65% | - |
| 24.10.2024 | 15,13 | 15,33 | 14,98 | 15,10 | 0,00% | - |
| 23.10.2024 | 15,25 | 15,60 | 15,10 | 15,10 | -1,15% | - |
| 22.10.2024 | 15,75 | 15,80 | 14,98 | 15,28 | -3,02% | - |
| 21.10.2024 | 15,88 | 15,88 | 15,50 | 15,75 | -0,79% | 7.170,00 |
| 18.10.2024 | 15,85 | 16,28 | 15,68 | 15,88 | 0,16% | 12.288,00 |
| 17.10.2024 | 15,40 | 15,85 | 15,33 | 15,85 | 2,92% | - |
| 16.10.2024 | 15,55 | 15,65 | 15,35 | 15,40 | -0,96% | - |
| 15.10.2024 | 14,70 | 16,15 | 14,65 | 15,55 | 5,96% | 6.914,00 |
| 14.10.2024 | 14,58 | 14,78 | 14,58 | 14,68 | 0,69% | - |
| 11.10.2024 | 14,50 | 14,75 | 14,45 | 14,58 | 0,52% | - |
| 10.10.2024 | 14,50 | 14,63 | 14,45 | 14,50 | -2,36% | - |
| 09.10.2024 | 14,93 | 14,95 | 14,55 | 14,85 | -0,34% | 5.754,00 |
| 08.10.2024 | 15,03 | 15,08 | 14,78 | 14,90 | -1,00% | - |
| 07.10.2024 | 14,98 | 15,15 | 14,88 | 15,05 | 0,33% | - |
| 04.10.2024 | 15,18 | 15,20 | 15,00 | 15,00 | -1,15% | 500,00 |
| 03.10.2024 | 15,15 | 15,23 | 15,00 | 15,18 | -0,33% | - |
| 02.10.2024 | 14,75 | 15,28 | 14,73 | 15,23 | 3,40% | - |
| 01.10.2024 | 14,80 | 15,00 | 14,70 | 14,73 | -0,51% | - |
| 30.09.2024 | 15,15 | 15,15 | 14,75 | 14,80 | -2,31% | - |
| 27.09.2024 | 14,63 | 15,38 | 14,25 | 15,15 | 3,59% | 3.100,00 |
| 26.09.2024 | 14,63 | 14,63 | 14,45 | 14,63 | 0,17% | - |
| 25.09.2024 | 14,63 | 15,15 | 14,33 | 14,60 | -0,17% | - |
| 24.09.2024 | 14,83 | 14,83 | 14,35 | 14,63 | -1,18% | 7.050,00 |
| 23.09.2024 | 14,53 | 14,80 | 14,35 | 14,80 | 2,07% | 4.700,00 |
| 20.09.2024 | 14,75 | 14,75 | 14,23 | 14,50 | -1,69% | - |
| 19.09.2024 | 14,38 | 14,78 | 14,35 | 14,75 | 2,79% | 3.840,00 |
| 18.09.2024 | 13,90 | 14,35 | 13,78 | 14,35 | 3,24% | - |
| 17.09.2024 | 14,00 | 14,13 | 13,80 | 13,90 | -0,71% | - |
| 16.09.2024 | 14,50 | 14,55 | 14,00 | 14,00 | -3,45% | - |
| 13.09.2024 | 14,70 | 14,85 | 14,05 | 14,50 | -1,36% | - |
| 12.09.2024 | 14,48 | 14,88 | 14,45 | 14,70 | 1,73% | - |
| 11.09.2024 | 14,75 | 14,75 | 14,45 | 14,45 | -2,03% | 8.400,00 |
| 10.09.2024 | 14,58 | 14,85 | 14,40 | 14,75 | 1,20% | - |
| 09.09.2024 | 15,25 | 15,25 | 14,50 | 14,58 | -4,11% | - |
| 06.09.2024 | 15,48 | 15,48 | 15,03 | 15,20 | -1,78% | - |
| 05.09.2024 | 15,45 | 15,48 | 15,38 | 15,48 | 0,00% | - |
| 04.09.2024 | 15,58 | 15,60 | 15,35 | 15,48 | -0,80% | - |
| 03.09.2024 | 15,75 | 15,75 | 15,05 | 15,60 | -0,95% | 4.700,00 |
| 02.09.2024 | 15,65 | 15,83 | 15,65 | 15,75 | 0,64% | - |
| 30.08.2024 | 15,73 | 15,90 | 15,65 | 15,65 | 0,97% | 1.950,00 |
| 29.08.2024 | 15,63 | 15,85 | 15,50 | 15,50 | -0,80% | - |
| 28.08.2024 | 15,90 | 16,08 | 15,63 | 15,63 | -1,73% | 8.940,00 |
| 27.08.2024 | 15,45 | 15,93 | 15,38 | 15,90 | 2,91% | - |
| 26.08.2024 | 15,40 | 15,68 | 15,38 | 15,45 | 0,65% | - |
| 23.08.2024 | 15,78 | 15,88 | 15,35 | 15,35 | -2,85% | - |
| 22.08.2024 | 15,08 | 16,43 | 14,53 | 15,80 | 4,81% | 6.950,00 |
| 21.08.2024 | 14,60 | 15,10 | 14,35 | 15,08 | 3,25% | 19.350,00 |
| 20.08.2024 | 14,25 | 14,88 | 14,15 | 14,60 | 2,46% | - |
| 19.08.2024 | 14,70 | 14,75 | 14,20 | 14,25 | -2,90% | 6.800,00 |
| 16.08.2024 | 14,50 | 15,75 | 14,40 | 14,68 | 1,21% | - |
| 15.08.2024 | 14,38 | 15,50 | 14,13 | 14,50 | 1,05% | 13.554,00 |
| 14.08.2024 | 14,50 | 14,55 | 14,28 | 14,35 | -1,03% | - |
| 13.08.2024 | 14,05 | 14,60 | 14,05 | 14,50 | 4,32% | - |
| 12.08.2024 | 14,20 | 14,30 | 13,90 | 13,90 | -2,11% | - |
| 09.08.2024 | 14,20 | 14,30 | 14,18 | 14,20 | 0,00% | - |
| 08.08.2024 | 14,03 | 14,28 | 13,60 | 14,20 | 1,43% | - |
| 07.08.2024 | 14,00 | 14,15 | 13,58 | 14,00 | 0,36% | 76,00 |
| 06.08.2024 | 13,85 | 14,00 | 13,35 | 13,95 | 1,09% | - |
| 05.08.2024 | 14,33 | 14,50 | 12,90 | 13,80 | -2,82% | - |