16,723€
0,80%
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 | 16,82 | 16,91 | 16,71 | 16,73 | 0,83% | - |
| 19.06.2025 | 16,78 | 16,78 | 16,59 | 16,59 | -1,63% | 720,00 |
| 18.06.2025 | 16,87 | 16,87 | 16,87 | 16,87 | 1,44% | 6,00 |
| 17.06.2025 | 16,52 | 16,87 | 16,49 | 16,63 | 3,68% | - |
| 16.06.2025 | 16,04 | 16,04 | 16,04 | 16,04 | 0,17% | 5,00 |
| 13.06.2025 | 15,78 | 16,18 | 15,73 | 16,01 | -0,50% | - |
| 12.06.2025 | 16,05 | 16,26 | 16,00 | 16,09 | -0,19% | - |
| 11.06.2025 | 15,99 | 16,30 | 15,95 | 16,12 | -0,62% | - |
| 10.06.2025 | 16,27 | 16,41 | 16,18 | 16,22 | 0,02% | - |
| 09.06.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -0,12% | 70,00 |
| 06.06.2025 | 16,24 | 16,24 | 16,24 | 16,24 | 1,03% | 50,00 |
| 05.06.2025 | 16,05 | 16,25 | 15,99 | 16,07 | -0,37% | - |
| 04.06.2025 | 16,36 | 16,36 | 16,13 | 16,13 | -1,35% | 40,00 |
| 03.06.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -1,54% | 500,00 |
| 02.06.2025 | 16,61 | 16,61 | 16,61 | 16,61 | 0,21% | 150,00 |
| 30.05.2025 | 16,27 | 16,75 | 16,25 | 16,57 | 2,28% | - |
| 29.05.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,52% | 200,00 |
| 28.05.2025 | 16,29 | 16,29 | 16,29 | 16,29 | -0,55% | 60,00 |
| 27.05.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 0,46% | 268,00 |
| 26.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 2,69% | 176,00 |
| 23.05.2025 | 15,77 | 16,06 | 15,74 | 15,87 | -0,05% | - |
| 22.05.2025 | 16,04 | 16,04 | 15,88 | 15,88 | -1,40% | 66,00 |
| 21.05.2025 | 16,05 | 16,11 | 16,05 | 16,11 | 0,30% | 145,00 |
| 20.05.2025 | 15,97 | 16,09 | 15,96 | 16,06 | 1,76% | - |
| 19.05.2025 | 15,80 | 15,80 | 15,78 | 15,78 | -0,35% | 250,00 |
| 16.05.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 1,90% | 2,00 |
| 15.05.2025 | 15,55 | 15,55 | 15,54 | 15,54 | 1,59% | 154,00 |
| 14.05.2025 | 15,61 | 15,74 | 15,25 | 15,30 | -1,50% | - |
| 13.05.2025 | 15,64 | 15,64 | 15,53 | 15,53 | -0,19% | 1.200,00 |
| 12.05.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -0,61% | 100,00 |
| 09.05.2025 | 15,71 | 15,72 | 15,51 | 15,66 | -0,51% | - |
| 08.05.2025 | 15,70 | 15,74 | 15,70 | 15,74 | 0,00% | 505,00 |
| 07.05.2025 | 15,74 | 15,74 | 15,74 | 15,74 | 1,78% | 5,00 |
| 06.05.2025 | 15,70 | 15,75 | 15,27 | 15,46 | -1,75% | - |
| 05.05.2025 | 15,38 | 15,78 | 15,38 | 15,74 | 3,38% | - |
| 02.05.2025 | 15,22 | 15,22 | 15,22 | 15,22 | -0,28% | 125,00 |
| 30.04.2025 | 14,89 | 15,29 | 14,88 | 15,26 | 2,18% | - |
| 29.04.2025 | 14,81 | 15,01 | 14,78 | 14,94 | 2,14% | - |
| 28.04.2025 | 14,77 | 14,77 | 14,63 | 14,63 | -1,15% | 290,00 |
| 25.04.2025 | 14,80 | 15,07 | 14,65 | 14,80 | -0,20% | - |
| 24.04.2025 | 14,79 | 14,83 | 14,79 | 14,83 | 0,17% | 141,00 |
| 23.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,25% | 10,00 |
| 22.04.2025 | 14,41 | 14,86 | 14,40 | 14,84 | 2,36% | - |
| 17.04.2025 | 14,32 | 14,62 | 14,21 | 14,50 | 2,29% | - |
| 16.04.2025 | 13,93 | 14,38 | 13,93 | 14,17 | -0,53% | - |
| 15.04.2025 | 14,08 | 14,25 | 14,08 | 14,25 | 1,39% | 320,00 |
| 14.04.2025 | 14,05 | 14,05 | 14,05 | 14,05 | 0,20% | 50,00 |
| 11.04.2025 | 13,81 | 14,07 | 13,43 | 14,02 | 1,89% | - |
| 10.04.2025 | 14,06 | 14,09 | 13,40 | 13,76 | -2,96% | - |
| 09.04.2025 | 13,13 | 14,30 | 12,74 | 14,18 | 7,16% | - |
| 08.04.2025 | 14,06 | 14,06 | 13,05 | 13,24 | -2,68% | - |
| 07.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,40% | 80,00 |
| 04.04.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -2,89% | 50,00 |
| 03.04.2025 | 14,26 | 14,35 | 14,26 | 14,35 | 4,02% | 190,00 |
| 02.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,20% | 140,00 |
| 01.04.2025 | 13,72 | 13,83 | 13,59 | 13,77 | 0,29% | - |
| 31.03.2025 | 13,63 | 13,74 | 13,51 | 13,73 | -0,51% | - |
| 28.03.2025 | 13,49 | 13,89 | 13,48 | 13,80 | 1,64% | - |
| 27.03.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 1,25% | 66,00 |
| 26.03.2025 | 13,41 | 13,51 | 13,32 | 13,41 | -0,06% | - |
| 25.03.2025 | 13,42 | 13,42 | 13,42 | 13,42 | -2,37% | 37,00 |
| 24.03.2025 | 13,74 | 13,74 | 13,74 | 13,74 | 1,20% | 116,00 |
| 21.03.2025 | 13,42 | 13,62 | 13,37 | 13,58 | 1,04% | - |
| 20.03.2025 | 13,51 | 13,54 | 13,33 | 13,44 | -0,72% | - |
| 19.03.2025 | 13,54 | 13,61 | 13,46 | 13,54 | -0,48% | - |
| 18.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,68% | 1.000,00 |
| 17.03.2025 | 13,57 | 13,71 | 13,45 | 13,69 | 0,62% | - |
| 14.03.2025 | 13,28 | 13,63 | 13,24 | 13,61 | 3,09% | - |
| 13.03.2025 | 13,43 | 13,48 | 13,17 | 13,20 | -1,82% | - |
| 12.03.2025 | 13,45 | 13,58 | 13,33 | 13,45 | 0,22% | - |
| 11.03.2025 | 13,54 | 13,59 | 13,29 | 13,42 | -0,39% | - |
| 10.03.2025 | 13,91 | 13,99 | 13,36 | 13,47 | -2,83% | - |
| 07.03.2025 | 13,81 | 13,86 | 13,81 | 13,86 | 1,80% | 750,00 |
| 06.03.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -4,25% | 50,00 |
| 05.03.2025 | 14,45 | 14,49 | 14,09 | 14,22 | -0,85% | - |
| 04.03.2025 | 14,32 | 14,49 | 14,15 | 14,34 | 0,28% | - |
| 03.03.2025 | 14,63 | 14,64 | 14,21 | 14,30 | -1,85% | - |
| 28.02.2025 | 14,27 | 14,60 | 14,25 | 14,57 | 1,55% | - |
| 27.02.2025 | 14,46 | 14,51 | 14,35 | 14,35 | -0,07% | - |
| 26.02.2025 | 14,36 | 14,36 | 14,36 | 14,36 | -2,28% | 35,00 |
| 25.02.2025 | 14,66 | 14,88 | 14,62 | 14,70 | 0,39% | - |
| 24.02.2025 | 14,81 | 14,98 | 14,64 | 14,64 | -0,64% | - |
| 21.02.2025 | 14,80 | 14,99 | 14,70 | 14,73 | -0,30% | - |
| 20.02.2025 | 14,65 | 14,97 | 14,64 | 14,78 | 1,06% | - |
| 19.02.2025 | 15,04 | 15,06 | 14,42 | 14,62 | -3,13% | - |
| 18.02.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,76% | 50,00 |
| 17.02.2025 | 15,34 | 15,40 | 15,19 | 15,37 | 0,23% | - |
| 14.02.2025 | 15,58 | 15,72 | 15,16 | 15,33 | -0,97% | - |
| 13.02.2025 | 15,48 | 15,48 | 15,48 | 15,48 | 0,62% | 26,00 |
| 12.02.2025 | 15,51 | 15,55 | 15,20 | 15,39 | -2,07% | - |