15,650€
2,62%
Echtzeit-Aktienkurs NABALTEC AG INH.
Bid:
Ask:
Aktienkurse zur NABALTEC AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 14,83 | 15,05 | 14,15 | 14,20 | -4,38% | - |
| 01.08.2024 | 15,15 | 15,40 | 14,85 | 14,85 | -1,98% | - |
| 31.07.2024 | 15,05 | 15,80 | 15,05 | 15,15 | 0,66% | - |
| 30.07.2024 | 15,10 | 15,78 | 15,05 | 15,05 | -0,33% | - |
| 29.07.2024 | 15,05 | 15,98 | 14,78 | 15,10 | 0,33% | - |
| 26.07.2024 | 14,30 | 15,50 | 14,15 | 15,05 | 5,24% | - |
| 25.07.2024 | 14,85 | 15,35 | 13,98 | 14,30 | -3,70% | - |
| 24.07.2024 | 14,95 | 15,53 | 14,85 | 14,85 | -0,67% | - |
| 23.07.2024 | 15,45 | 15,75 | 14,95 | 14,95 | -3,08% | 4.950,00 |
| 22.07.2024 | 15,30 | 15,78 | 15,23 | 15,43 | 0,82% | - |
| 19.07.2024 | 15,40 | 15,63 | 15,30 | 15,30 | -0,65% | - |
| 18.07.2024 | 15,15 | 15,93 | 15,03 | 15,40 | 1,65% | - |
| 17.07.2024 | 15,00 | 15,45 | 14,63 | 15,15 | 1,00% | - |
| 16.07.2024 | 15,15 | 15,45 | 14,98 | 15,00 | -0,99% | 112,00 |
| 15.07.2024 | 14,70 | 15,78 | 14,70 | 15,15 | 2,36% | 5.600,00 |
| 12.07.2024 | 14,85 | 14,98 | 14,70 | 14,80 | -0,34% | 3.520,00 |
| 11.07.2024 | 15,20 | 15,40 | 14,70 | 14,85 | -2,94% | - |
| 10.07.2024 | 15,20 | 16,33 | 15,20 | 15,30 | 0,66% | - |
| 09.07.2024 | 15,53 | 15,68 | 15,20 | 15,20 | -2,09% | - |
| 08.07.2024 | 15,20 | 15,65 | 14,93 | 15,53 | 2,99% | 50,00 |
| 05.07.2024 | 15,33 | 15,35 | 14,93 | 15,08 | -1,79% | - |
| 04.07.2024 | 15,65 | 15,68 | 15,23 | 15,35 | -1,92% | - |
| 03.07.2024 | 14,98 | 15,65 | 14,88 | 15,65 | 4,68% | 11.000,00 |
| 02.07.2024 | 15,30 | 15,30 | 14,78 | 14,95 | -2,29% | 14.000,00 |
| 01.07.2024 | 15,70 | 16,33 | 15,15 | 15,30 | -2,24% | - |
| 28.06.2024 | 16,30 | 16,30 | 14,80 | 15,65 | -3,99% | - |
| 27.06.2024 | 16,35 | 16,35 | 16,25 | 16,30 | -0,31% | - |
| 26.06.2024 | 16,78 | 17,05 | 16,13 | 16,35 | -0,61% | - |
| 25.06.2024 | 15,95 | 16,73 | 15,95 | 16,45 | 3,13% | 250,00 |
| 24.06.2024 | 15,55 | 16,15 | 15,48 | 15,95 | 2,24% | 340,00 |
| 21.06.2024 | 15,98 | 15,98 | 15,50 | 15,60 | -2,50% | 5.000,00 |
| 20.06.2024 | 15,53 | 16,03 | 15,33 | 16,00 | 3,06% | - |
| 19.06.2024 | 15,30 | 15,63 | 15,23 | 15,53 | 1,31% | - |
| 18.06.2024 | 15,50 | 15,68 | 15,15 | 15,33 | -1,13% | - |
| 17.06.2024 | 15,60 | 15,88 | 15,18 | 15,50 | -0,64% | 11.500,00 |
| 14.06.2024 | 15,68 | 15,80 | 15,53 | 15,60 | -0,64% | - |
| 13.06.2024 | 16,05 | 16,08 | 15,50 | 15,70 | -2,48% | - |
| 12.06.2024 | 16,10 | 16,15 | 15,90 | 16,10 | -0,16% | - |
| 11.06.2024 | 16,20 | 16,28 | 16,13 | 16,13 | -0,62% | 4.950,00 |
| 10.06.2024 | 16,18 | 16,30 | 15,98 | 16,23 | 0,15% | - |
| 07.06.2024 | 16,15 | 16,28 | 16,00 | 16,20 | 0,31% | - |
| 06.06.2024 | 16,43 | 16,43 | 16,05 | 16,15 | -1,82% | - |
| 05.06.2024 | 16,30 | 16,65 | 16,15 | 16,45 | 0,92% | 420,00 |
| 04.06.2024 | 16,50 | 16,60 | 16,15 | 16,30 | -1,21% | - |
| 03.06.2024 | 16,73 | 17,03 | 16,45 | 16,50 | -1,35% | 6.940,00 |
| 31.05.2024 | 17,00 | 17,03 | 16,38 | 16,73 | -1,91% | 5.590,00 |