12,900€
2,79%
Echtzeit-Aktienkurs NABALTEC AG INH.
Bid:
Ask:
Aktienkurse zur NABALTEC AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 12,78 | 12,90 | 12,63 | 12,90 | 2,38% | 9.840,00 |
| 16.06.2026 | 13,13 | 13,18 | 12,55 | 12,60 | -4,73% | 13.738,00 |
| 15.06.2026 | 12,90 | 13,38 | 12,60 | 13,23 | 4,96% | 11.830,00 |
| 12.06.2026 | 12,08 | 12,63 | 11,83 | 12,60 | 4,56% | 8.061,00 |
| 11.06.2026 | 12,18 | 12,28 | 11,75 | 12,05 | -1,83% | 10.533,00 |
| 10.06.2026 | 11,43 | 12,35 | 11,15 | 12,28 | 7,21% | 2.760,00 |
| 09.06.2026 | 11,58 | 11,63 | 11,38 | 11,45 | -0,87% | - |
| 08.06.2026 | 11,63 | 11,63 | 11,35 | 11,55 | -0,65% | 2.500,00 |
| 05.06.2026 | 11,68 | 11,73 | 11,53 | 11,63 | -1,06% | - |
| 04.06.2026 | 11,60 | 11,90 | 11,48 | 11,75 | 1,73% | 2.000,00 |
| 03.06.2026 | 11,60 | 11,80 | 11,38 | 11,55 | -0,43% | 19.410,00 |
| 02.06.2026 | 11,73 | 11,88 | 11,35 | 11,60 | -0,64% | - |
| 01.06.2026 | 11,90 | 12,35 | 11,58 | 11,68 | -4,30% | 34.000,00 |
| 29.05.2026 | 11,78 | 12,23 | 11,50 | 12,20 | 3,39% | 15.000,00 |
| 28.05.2026 | 11,40 | 11,80 | 11,30 | 11,80 | 3,06% | 9.500,00 |
| 27.05.2026 | 10,90 | 11,50 | 10,90 | 11,45 | 2,23% | 23.575,00 |
| 26.05.2026 | 11,25 | 11,33 | 10,88 | 11,20 | -0,88% | 3.700,00 |
| 25.05.2026 | 11,48 | 11,50 | 11,20 | 11,30 | -2,59% | - |
| 22.05.2026 | 10,68 | 11,60 | 10,63 | 11,60 | 9,18% | 1.112,00 |
| 21.05.2026 | 10,88 | 10,90 | 10,58 | 10,63 | -2,07% | 13.900,00 |
| 20.05.2026 | 10,60 | 10,88 | 10,50 | 10,85 | 2,60% | - |
| 19.05.2026 | 10,68 | 10,70 | 10,53 | 10,58 | -0,70% | - |
| 18.05.2026 | 10,70 | 10,73 | 10,53 | 10,65 | -0,70% | - |
| 15.05.2026 | 10,65 | 10,85 | 10,53 | 10,73 | 0,70% | - |
| 14.05.2026 | 10,58 | 10,78 | 10,53 | 10,65 | 0,71% | 6.400,00 |
| 13.05.2026 | 10,68 | 10,68 | 10,55 | 10,58 | -0,94% | - |
| 12.05.2026 | 10,55 | 10,93 | 10,35 | 10,68 | 1,18% | 6.216,00 |
| 11.05.2026 | 10,45 | 10,60 | 10,43 | 10,55 | 2,43% | - |
| 08.05.2026 | 10,55 | 10,58 | 10,30 | 10,30 | -2,37% | - |
| 07.05.2026 | 10,70 | 10,73 | 10,48 | 10,55 | -1,40% | - |
| 06.05.2026 | 10,78 | 10,85 | 10,68 | 10,70 | -0,47% | - |
| 05.05.2026 | 10,70 | 10,85 | 10,70 | 10,75 | 0,47% | - |
| 04.05.2026 | 10,75 | 10,78 | 10,65 | 10,70 | -0,47% | 606,00 |
| 30.04.2026 | 10,65 | 10,85 | 10,60 | 10,75 | 0,47% | - |
| 29.04.2026 | 10,70 | 10,83 | 10,63 | 10,70 | 0,00% | - |
| 28.04.2026 | 10,83 | 10,95 | 10,63 | 10,70 | -1,15% | - |
| 27.04.2026 | 10,85 | 10,90 | 10,75 | 10,83 | 0,00% | - |
| 24.04.2026 | 10,90 | 10,93 | 10,80 | 10,83 | -0,46% | 8.400,00 |
| 23.04.2026 | 11,00 | 11,00 | 10,78 | 10,88 | -1,58% | 10.840,00 |
| 22.04.2026 | 11,28 | 11,33 | 10,80 | 11,05 | -2,00% | 4.600,00 |
| 21.04.2026 | 10,83 | 11,33 | 10,78 | 11,28 | 4,40% | 9.700,00 |
| 20.04.2026 | 10,88 | 10,95 | 10,75 | 10,80 | -0,69% | 10.603,00 |
| 17.04.2026 | 10,60 | 10,88 | 10,60 | 10,88 | 2,59% | 1.700,00 |
| 16.04.2026 | 10,55 | 10,65 | 10,35 | 10,60 | 0,47% | 16.900,00 |
| 15.04.2026 | 10,53 | 10,60 | 10,40 | 10,55 | 0,48% | - |
| 14.04.2026 | 10,55 | 10,58 | 10,40 | 10,50 | -0,94% | - |
| 13.04.2026 | 10,40 | 10,70 | 10,35 | 10,60 | 1,68% | - |
| 10.04.2026 | 10,38 | 10,48 | 10,33 | 10,43 | -0,24% | - |
| 09.04.2026 | 10,43 | 10,45 | 10,43 | 10,45 | 0,24% | - |
| 08.04.2026 | 10,45 | 10,70 | 10,35 | 10,43 | 2,21% | - |
| 07.04.2026 | 10,25 | 10,65 | 10,20 | 10,20 | 0,00% | - |
| 02.04.2026 | 10,25 | 10,38 | 10,20 | 10,20 | -1,45% | 6.510,00 |
| 01.04.2026 | 10,38 | 10,53 | 10,25 | 10,35 | -0,24% | - |
| 31.03.2026 | 10,25 | 10,40 | 10,15 | 10,38 | 1,72% | 1.860,00 |
| 30.03.2026 | 10,38 | 10,38 | 10,15 | 10,20 | -1,45% | - |
| 27.03.2026 | 10,23 | 10,38 | 10,20 | 10,35 | 1,72% | - |
| 26.03.2026 | 10,48 | 10,58 | 10,13 | 10,18 | -3,10% | 5.948,00 |
| 25.03.2026 | 10,25 | 10,63 | 10,18 | 10,50 | 2,44% | 12.120,00 |
| 24.03.2026 | 10,30 | 10,43 | 10,20 | 10,25 | 1,59% | - |
| 23.03.2026 | 10,30 | 10,43 | 10,05 | 10,09 | -2,28% | 2.400,00 |
| 20.03.2026 | 10,38 | 10,65 | 10,33 | 10,33 | -0,24% | - |
| 19.03.2026 | 10,60 | 10,68 | 10,30 | 10,35 | -3,04% | - |
| 18.03.2026 | 10,73 | 10,73 | 10,58 | 10,68 | -0,23% | - |
| 17.03.2026 | 10,60 | 10,75 | 10,48 | 10,70 | 1,18% | - |
| 16.03.2026 | 10,68 | 10,75 | 10,43 | 10,58 | -0,24% | 13.000,00 |
| 13.03.2026 | 10,65 | 10,75 | 10,55 | 10,60 | -0,47% | - |
| 12.03.2026 | 10,60 | 10,68 | 10,50 | 10,65 | 0,95% | 21.500,00 |
| 11.03.2026 | 10,75 | 10,88 | 10,55 | 10,55 | -1,86% | - |
| 10.03.2026 | 10,78 | 10,90 | 10,48 | 10,75 | -0,69% | 7.516,00 |
| 09.03.2026 | 11,08 | 11,18 | 10,28 | 10,83 | -2,26% | 13.272,00 |
| 06.03.2026 | 11,20 | 11,40 | 10,93 | 11,08 | -0,67% | - |
| 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 | 0,63% | 4.400,00 |
| 05.02.2026 | 12,00 | 12,00 | 11,65 | 11,85 | -1,25% | - |
| 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 |