16,733€
0,10%
Echtzeit-Aktienkurs Cibus Nordic Real Estate AB
Bid:
Ask:
Aktienkurse zur Cibus Nordic Real Estate AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 16,92 | 16,94 | 16,69 | 16,71 | -0,01% | - |
| 19.06.2025 | 16,74 | 16,86 | 16,62 | 16,72 | -0,76% | - |
| 18.06.2025 | 16,69 | 16,96 | 16,65 | 16,84 | 1,29% | 1.500,00 |
| 17.06.2025 | 16,49 | 16,94 | 16,22 | 16,63 | 1,78% | - |
| 16.06.2025 | 16,09 | 16,37 | 15,90 | 16,34 | 1,90% | - |
| 13.06.2025 | 15,76 | 16,18 | 15,73 | 16,03 | -0,34% | - |
| 12.06.2025 | 16,04 | 16,26 | 16,00 | 16,09 | -0,16% | 1.500,00 |
| 11.06.2025 | 16,20 | 16,30 | 15,95 | 16,11 | -0,52% | - |
| 10.06.2025 | 16,27 | 16,41 | 16,17 | 16,20 | -0,22% | - |
| 09.06.2025 | 16,12 | 16,39 | 16,10 | 16,23 | 0,50% | - |
| 06.06.2025 | 16,14 | 16,17 | 16,08 | 16,15 | 0,40% | - |
| 05.06.2025 | 16,04 | 16,25 | 15,99 | 16,09 | 0,20% | - |
| 04.06.2025 | 16,32 | 16,35 | 16,01 | 16,06 | -1,23% | - |
| 03.06.2025 | 16,45 | 16,51 | 16,11 | 16,26 | -1,22% | - |
| 02.06.2025 | 16,47 | 16,63 | 16,31 | 16,46 | -0,65% | - |
| 30.05.2025 | 16,30 | 16,75 | 16,24 | 16,56 | 1,74% | - |
| 29.05.2025 | 16,39 | 16,39 | 15,90 | 16,28 | 0,45% | - |
| 28.05.2025 | 16,12 | 16,40 | 16,10 | 16,21 | 0,32% | - |
| 27.05.2025 | 16,32 | 16,46 | 16,10 | 16,16 | -1,01% | - |
| 26.05.2025 | 16,14 | 16,36 | 15,98 | 16,32 | 3,31% | - |
| 23.05.2025 | 15,78 | 16,06 | 15,74 | 15,80 | 0,11% | - |
| 22.05.2025 | 16,01 | 16,15 | 15,78 | 15,78 | -1,21% | - |
| 21.05.2025 | 15,96 | 16,17 | 15,92 | 15,97 | -0,16% | - |
| 20.05.2025 | 15,88 | 16,08 | 15,87 | 16,00 | 0,42% | - |
| 19.05.2025 | 15,69 | 16,00 | 15,58 | 15,93 | 0,70% | - |
| 16.05.2025 | 15,59 | 15,82 | 15,53 | 15,82 | 1,59% | - |
| 15.05.2025 | 15,24 | 15,59 | 15,20 | 15,57 | 1,86% | - |
| 14.05.2025 | 15,60 | 15,74 | 15,24 | 15,29 | -2,00% | - |
| 13.05.2025 | 15,55 | 15,71 | 15,43 | 15,60 | -0,03% | - |
| 12.05.2025 | 15,83 | 15,89 | 15,37 | 15,61 | -0,26% | - |
| 09.05.2025 | 15,71 | 15,72 | 15,51 | 15,65 | -0,06% | - |
| 08.05.2025 | 15,83 | 15,83 | 15,64 | 15,66 | -0,73% | - |
| 07.05.2025 | 15,54 | 15,80 | 15,48 | 15,77 | 2,07% | - |
| 06.05.2025 | 15,67 | 15,76 | 15,27 | 15,45 | -1,72% | - |
| 05.05.2025 | 15,39 | 15,76 | 15,39 | 15,72 | 1,80% | 1.650,00 |
| 02.05.2025 | 15,21 | 15,52 | 15,16 | 15,44 | 1,10% | - |
| 30.04.2025 | 14,90 | 15,29 | 14,89 | 15,28 | 2,26% | - |
| 29.04.2025 | 14,77 | 15,01 | 14,77 | 14,94 | 0,86% | - |
| 28.04.2025 | 14,73 | 14,83 | 14,52 | 14,81 | 0,22% | 1.650,00 |
| 25.04.2025 | 14,77 | 15,06 | 14,64 | 14,78 | -0,05% | - |
| 24.04.2025 | 14,64 | 14,91 | 14,61 | 14,79 | 0,97% | - |
| 23.04.2025 | 15,11 | 15,13 | 14,60 | 14,64 | -1,25% | - |
| 22.04.2025 | 14,37 | 14,86 | 14,37 | 14,83 | 2,19% | - |
| 17.04.2025 | 14,33 | 14,62 | 14,21 | 14,51 | 2,33% | - |
| 16.04.2025 | 14,02 | 14,36 | 13,96 | 14,18 | -0,56% | - |
| 15.04.2025 | 14,07 | 14,40 | 14,05 | 14,26 | 1,84% | - |
| 14.04.2025 | 14,08 | 14,15 | 13,78 | 14,00 | -0,07% | - |
| 11.04.2025 | 13,81 | 14,05 | 13,42 | 14,01 | 1,89% | - |
| 10.04.2025 | 14,06 | 14,09 | 13,42 | 13,75 | -3,08% | - |
| 09.04.2025 | 13,15 | 14,28 | 12,74 | 14,19 | 6,83% | - |
| 08.04.2025 | 14,02 | 14,03 | 13,07 | 13,28 | -3,29% | - |
| 07.04.2025 | 13,38 | 14,10 | 12,78 | 13,74 | -1,29% | 10,00 |
| 04.04.2025 | 14,40 | 14,98 | 13,90 | 13,92 | -3,20% | - |
| 03.04.2025 | 13,52 | 14,51 | 13,42 | 14,38 | 3,83% | - |
| 02.04.2025 | 13,75 | 13,87 | 13,64 | 13,85 | 0,58% | - |
| 01.04.2025 | 13,69 | 13,82 | 13,59 | 13,77 | 0,47% | - |
| 31.03.2025 | 13,63 | 13,72 | 13,44 | 13,70 | -0,69% | - |
| 28.03.2025 | 13,48 | 13,89 | 13,45 | 13,80 | 1,73% | - |
| 27.03.2025 | 13,36 | 13,62 | 13,31 | 13,56 | 1,01% | - |
| 26.03.2025 | 13,40 | 13,51 | 13,32 | 13,43 | 0,00% | - |
| 25.03.2025 | 13,38 | 13,48 | 13,30 | 13,43 | 0,30% | - |
| 24.03.2025 | 13,68 | 13,70 | 13,31 | 13,39 | -1,31% | - |
| 21.03.2025 | 13,42 | 13,61 | 13,37 | 13,56 | 1,01% | - |
| 20.03.2025 | 13,50 | 13,57 | 13,33 | 13,43 | -0,81% | - |
| 19.03.2025 | 13,53 | 13,60 | 13,44 | 13,54 | -0,09% | - |
| 18.03.2025 | 13,65 | 13,71 | 13,51 | 13,55 | -0,90% | - |
| 17.03.2025 | 13,54 | 13,69 | 13,44 | 13,67 | 0,53% | - |
| 14.03.2025 | 13,26 | 13,61 | 13,17 | 13,60 | 3,03% | - |
| 13.03.2025 | 13,43 | 13,47 | 13,17 | 13,20 | -1,79% | - |
| 12.03.2025 | 13,43 | 13,57 | 13,32 | 13,44 | 0,19% | - |
| 11.03.2025 | 13,56 | 13,59 | 13,29 | 13,42 | -0,46% | - |
| 10.03.2025 | 13,91 | 13,98 | 13,36 | 13,48 | -3,51% | - |
| 07.03.2025 | 13,37 | 13,97 | 13,37 | 13,97 | 4,20% | - |
| 06.03.2025 | 14,28 | 14,31 | 13,38 | 13,41 | -5,75% | - |
| 05.03.2025 | 14,44 | 14,49 | 14,09 | 14,22 | -0,80% | - |
| 04.03.2025 | 14,31 | 14,46 | 14,15 | 14,34 | 0,19% | - |
| 03.03.2025 | 14,60 | 14,66 | 14,21 | 14,31 | -1,65% | - |
| 28.02.2025 | 14,27 | 14,59 | 14,25 | 14,55 | 1,25% | - |
| 27.02.2025 | 14,45 | 14,51 | 14,33 | 14,37 | -0,31% | - |
| 26.02.2025 | 14,74 | 14,76 | 14,39 | 14,42 | -1,86% | - |
| 25.02.2025 | 14,64 | 14,87 | 14,61 | 14,69 | 0,43% | - |
| 24.02.2025 | 14,80 | 15,01 | 14,63 | 14,63 | -0,85% | - |
| 21.02.2025 | 14,82 | 14,99 | 14,71 | 14,75 | -0,24% | - |
| 20.02.2025 | 14,64 | 14,97 | 14,64 | 14,79 | 1,18% | - |
| 19.02.2025 | 15,05 | 15,09 | 14,42 | 14,61 | -2,86% | - |
| 18.02.2025 | 15,34 | 15,36 | 14,98 | 15,04 | -2,07% | - |
| 17.02.2025 | 15,34 | 15,40 | 15,20 | 15,36 | 0,13% | - |
| 14.02.2025 | 15,58 | 15,72 | 15,16 | 15,34 | -1,45% | - |
| 13.02.2025 | 15,41 | 15,74 | 15,26 | 15,57 | 1,30% | - |
| 12.02.2025 | 15,50 | 15,55 | 15,20 | 15,37 | -0,93% | - |
| 11.02.2025 | 15,69 | 15,72 | 15,47 | 15,51 | -1,37% | - |
| 10.02.2025 | 15,63 | 15,81 | 15,63 | 15,73 | 0,87% | - |
| 07.02.2025 | 15,89 | 15,92 | 15,56 | 15,59 | -1,76% | - |
| 06.02.2025 | 15,84 | 15,98 | 15,74 | 15,87 | 0,28% | - |
| 05.02.2025 | 15,36 | 15,84 | 15,31 | 15,83 | 3,03% | - |
| 04.02.2025 | 15,41 | 15,53 | 15,28 | 15,36 | -0,26% | - |
| 03.02.2025 | 15,51 | 15,55 | 15,14 | 15,40 | -1,41% | - |
| 31.01.2025 | 15,45 | 15,67 | 15,23 | 15,62 | 1,23% | 135,00 |
| 30.01.2025 | 15,19 | 15,58 | 15,17 | 15,43 | 1,65% | - |
| 29.01.2025 | 15,61 | 15,64 | 15,15 | 15,18 | -2,44% | - |