12,375€
0,61%
Echtzeit-Aktienkurs Nabaltec AG
Bid:
Ask:
Aktienkurse zur Nabaltec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 12,38 | 12,40 | 12,38 | 12,38 | -0,20% | - |
| 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 |
| 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% | - |