11,300€
3,67%
Echtzeit-Aktienkurs NABALTEC AG INH.
Bid:
Ask:
Aktienkurse zur NABALTEC AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 11,00 | 11,30 | 10,93 | 11,30 | 2,73% | - |
| 13.10.2026 | 11,20 | 11,20 | 10,90 | 11,00 | -1,79% | - |
| 12.10.2026 | 11,00 | 11,23 | 10,95 | 11,20 | 1,82% | - |
| 09.10.2026 | 10,93 | 11,08 | 10,70 | 11,00 | 0,92% | 6.150,00 |
| 08.10.2026 | 10,93 | 10,98 | 10,80 | 10,90 | 0,00% | 4.200,00 |
| 07.10.2026 | 11,15 | 11,23 | 10,85 | 10,90 | -2,02% | - |
| 06.10.2026 | 11,13 | 11,28 | 11,05 | 11,13 | 0,23% | - |
| 05.10.2026 | 11,28 | 11,28 | 10,85 | 11,10 | -0,22% | - |
| 02.10.2026 | 11,25 | 11,63 | 11,13 | 11,13 | -0,89% | 120,00 |
| 01.10.2026 | 11,18 | 11,55 | 11,18 | 11,23 | 0,90% | - |
| 30.09.2026 | 11,33 | 11,50 | 11,13 | 11,13 | -2,63% | 19.060,00 |
| 29.09.2026 | 11,30 | 11,78 | 11,23 | 11,43 | 1,11% | - |
| 28.09.2026 | 11,25 | 11,45 | 11,23 | 11,30 | 0,44% | - |
| 25.09.2026 | 11,35 | 11,90 | 11,23 | 11,25 | -0,88% | - |
| 24.09.2026 | 11,38 | 11,55 | 11,30 | 11,35 | -0,22% | 7.800,00 |
| 23.09.2026 | 12,13 | 12,13 | 11,15 | 11,38 | -6,38% | - |
| 22.09.2026 | 11,65 | 12,18 | 11,55 | 12,15 | 4,52% | - |
| 21.09.2026 | 11,90 | 11,90 | 11,50 | 11,63 | -2,31% | 9.120,00 |
| 18.09.2026 | 12,03 | 12,08 | 11,75 | 11,90 | -1,04% | - |
| 17.09.2026 | 11,98 | 12,20 | 11,75 | 12,03 | 0,63% | - |
| 16.09.2026 | 11,93 | 12,20 | 11,85 | 11,95 | -1,04% | 5.800,00 |
| 15.09.2026 | 12,05 | 12,08 | 11,90 | 12,08 | 0,21% | - |
| 14.09.2026 | 12,10 | 12,23 | 11,90 | 12,05 | -0,62% | - |
| 11.09.2026 | 12,30 | 12,40 | 12,05 | 12,13 | -1,42% | - |
| 10.09.2026 | 12,48 | 12,48 | 12,30 | 12,30 | -1,60% | - |
| 09.09.2026 | 12,35 | 12,60 | 12,18 | 12,50 | 1,21% | - |
| 08.09.2026 | 12,40 | 12,68 | 12,25 | 12,35 | -0,40% | 24.000,00 |
| 07.09.2026 | 12,63 | 12,68 | 12,20 | 12,40 | -1,78% | 1.300,00 |
| 04.09.2026 | 12,68 | 12,70 | 12,55 | 12,63 | -0,20% | 3.000,00 |
| 03.09.2026 | 12,68 | 12,70 | 12,53 | 12,65 | 0,00% | 496,00 |
| 02.09.2026 | 12,88 | 12,88 | 12,65 | 12,65 | -1,94% | 2.278,00 |
| 01.09.2026 | 12,85 | 12,90 | 12,70 | 12,90 | 0,39% | - |
| 31.08.2026 | 12,78 | 12,93 | 12,75 | 12,85 | 0,00% | - |
| 28.08.2026 | 12,80 | 12,95 | 12,70 | 12,85 | 0,19% | - |
| 27.08.2026 | 12,75 | 13,00 | 12,60 | 12,83 | 0,59% | 1.700,00 |
| 26.08.2026 | 12,75 | 12,88 | 12,68 | 12,75 | 0,00% | - |
| 25.08.2026 | 12,90 | 12,95 | 12,60 | 12,75 | -1,16% | - |
| 24.08.2026 | 12,85 | 13,08 | 12,55 | 12,90 | 0,00% | - |
| 21.08.2026 | 12,90 | 13,03 | 12,83 | 12,90 | 0,00% | - |
| 20.08.2026 | 13,20 | 13,23 | 12,70 | 12,90 | -2,27% | - |
| 19.08.2026 | 13,28 | 13,40 | 12,83 | 13,20 | -0,38% | - |
| 18.08.2026 | 13,05 | 13,25 | 12,95 | 13,25 | 1,53% | - |
| 17.08.2026 | 13,08 | 13,13 | 13,00 | 13,05 | -0,38% | - |
| 14.08.2026 | 13,10 | 13,10 | 13,03 | 13,10 | -0,19% | 400,00 |
| 13.08.2026 | 12,88 | 13,20 | 12,70 | 13,13 | 1,94% | 4.600,00 |
| 12.08.2026 | 12,88 | 13,23 | 12,73 | 12,88 | 0,00% | - |
| 11.08.2026 | 12,50 | 12,88 | 12,50 | 12,88 | 3,00% | - |
| 10.08.2026 | 12,20 | 12,50 | 12,18 | 12,50 | 2,88% | 14.999,00 |
| 07.08.2026 | 12,45 | 12,50 | 12,15 | 12,15 | -2,41% | 11.216,00 |
| 06.08.2026 | 12,43 | 12,48 | 12,43 | 12,45 | 0,20% | 520,00 |
| 05.08.2026 | 12,35 | 12,73 | 12,25 | 12,43 | 0,81% | 210,00 |
| 04.08.2026 | 12,25 | 12,68 | 12,10 | 12,33 | 0,61% | 3.239,00 |
| 03.08.2026 | 12,33 | 12,50 | 12,13 | 12,25 | -0,81% | 17.886,00 |
| 31.07.2026 | 12,38 | 12,48 | 12,33 | 12,35 | -0,40% | - |
| 30.07.2026 | 12,40 | 12,53 | 12,35 | 12,40 | 0,00% | - |
| 29.07.2026 | 12,35 | 12,53 | 12,28 | 12,40 | -1,20% | - |
| 28.07.2026 | 12,05 | 12,68 | 11,98 | 12,55 | 4,15% | 40.800,00 |
| 27.07.2026 | 12,40 | 12,70 | 12,05 | 12,05 | -2,43% | - |
| 24.07.2026 | 11,85 | 12,40 | 11,78 | 12,35 | 4,00% | - |
| 23.07.2026 | 12,00 | 12,35 | 11,83 | 11,88 | -1,86% | - |
| 22.07.2026 | 12,18 | 12,45 | 11,78 | 12,10 | -0,82% | 4.000,00 |
| 21.07.2026 | 11,88 | 12,20 | 11,73 | 12,20 | 3,39% | 930,00 |
| 20.07.2026 | 11,63 | 12,33 | 11,48 | 11,80 | -5,22% | 85.000,00 |
| 17.07.2026 | 13,13 | 13,33 | 12,15 | 12,45 | -5,32% | 9.200,00 |
| 16.07.2026 | 13,20 | 13,30 | 13,08 | 13,15 | -0,19% | - |
| 15.07.2026 | 13,20 | 13,33 | 13,05 | 13,18 | -1,68% | - |
| 14.07.2026 | 13,40 | 13,48 | 13,25 | 13,40 | 0,00% | - |
| 13.07.2026 | 13,15 | 13,55 | 13,15 | 13,40 | 1,52% | - |
| 10.07.2026 | 13,10 | 13,30 | 13,10 | 13,20 | 0,38% | - |
| 09.07.2026 | 13,15 | 13,30 | 13,03 | 13,15 | 0,19% | 2.300,00 |
| 08.07.2026 | 13,13 | 13,28 | 13,08 | 13,13 | -0,19% | - |
| 07.07.2026 | 13,10 | 13,28 | 13,03 | 13,15 | 0,38% | 4.400,00 |
| 06.07.2026 | 13,05 | 13,28 | 13,05 | 13,10 | 0,38% | 7.500,00 |
| 03.07.2026 | 13,15 | 13,18 | 13,05 | 13,05 | -0,76% | - |
| 02.07.2026 | 13,25 | 13,25 | 13,10 | 13,15 | -0,75% | 14.436,00 |
| 01.07.2026 | 13,05 | 13,25 | 12,93 | 13,25 | 1,53% | 19.500,00 |
| 30.06.2026 | 13,10 | 13,18 | 12,93 | 13,05 | -0,57% | - |
| 29.06.2026 | 12,83 | 13,18 | 12,83 | 13,13 | 1,55% | - |
| 26.06.2026 | 13,10 | 13,18 | 12,90 | 12,93 | -1,15% | - |
| 25.06.2026 | 12,58 | 13,38 | 12,58 | 13,08 | 2,55% | - |
| 24.06.2026 | 12,83 | 12,98 | 12,75 | 12,75 | -0,39% | - |
| 23.06.2026 | 12,93 | 13,00 | 12,68 | 12,80 | -1,54% | 14.355,00 |
| 22.06.2026 | 12,75 | 13,08 | 12,70 | 13,00 | 1,96% | 1.750,00 |
| 19.06.2026 | 13,00 | 13,18 | 12,55 | 12,75 | -0,78% | 16.170,00 |
| 18.06.2026 | 12,90 | 12,90 | 12,85 | 12,85 | -0,39% | - |
| 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 |