14,128€
0,95%
Echtzeit-Aktienkurs Cibus Nordic Real Estate AB
Bid:
Ask:
Aktienkurse zur Cibus Nordic Real Estate AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 14,01 | 14,20 | 14,00 | 14,16 | 1,14% | 206,00 |
| 14.04.2026 | 14,07 | 14,09 | 14,00 | 14,00 | -0,39% | 162,00 |
| 13.04.2026 | 13,66 | 14,05 | 13,57 | 14,05 | 1,48% | 255,00 |
| 10.04.2026 | 13,78 | 13,96 | 13,78 | 13,85 | 0,98% | 389,00 |
| 09.04.2026 | 13,73 | 13,73 | 13,71 | 13,71 | 0,29% | 233,00 |
| 08.04.2026 | 13,65 | 13,67 | 13,65 | 13,67 | 3,64% | 710,00 |
| 07.04.2026 | 13,55 | 13,55 | 13,07 | 13,19 | -3,16% | 300,00 |
| 02.04.2026 | 13,33 | 13,63 | 13,33 | 13,62 | 1,30% | 423,00 |
| 01.04.2026 | 13,44 | 13,45 | 13,44 | 13,45 | 3,22% | 82,00 |
| 31.03.2026 | 12,92 | 13,03 | 12,92 | 13,03 | 0,39% | 11,00 |
| 30.03.2026 | 12,65 | 12,98 | 12,64 | 12,98 | 2,73% | 3.203,00 |
| 27.03.2026 | 12,68 | 12,75 | 12,63 | 12,63 | -0,71% | 277,00 |
| 26.03.2026 | 12,91 | 12,91 | 12,72 | 12,72 | -2,97% | 314,00 |
| 25.03.2026 | 13,05 | 13,11 | 13,05 | 13,11 | 0,67% | 348,00 |
| 24.03.2026 | 12,68 | 13,10 | 12,68 | 13,02 | 0,91% | - |
| 23.03.2026 | 12,82 | 12,91 | 12,54 | 12,91 | -0,31% | 2.337,00 |
| 20.03.2026 | 13,41 | 13,41 | 12,95 | 12,95 | -2,92% | 328,00 |
| 19.03.2026 | 13,02 | 13,34 | 13,02 | 13,34 | 0,23% | 1.539,00 |
| 18.03.2026 | 13,59 | 13,59 | 13,21 | 13,31 | -1,15% | 363,00 |
| 17.03.2026 | 13,41 | 13,54 | 13,41 | 13,46 | 1,93% | 6,00 |
| 16.03.2026 | 13,29 | 13,29 | 13,21 | 13,21 | 0,23% | 22,00 |
| 13.03.2026 | 13,21 | 13,27 | 13,18 | 13,18 | -0,57% | 344,00 |
| 12.03.2026 | 13,21 | 13,39 | 13,21 | 13,25 | -2,93% | 306,00 |
| 11.03.2026 | 13,65 | 13,65 | 13,65 | 13,65 | -0,84% | 8,00 |
| 10.03.2026 | 13,72 | 13,77 | 13,63 | 13,77 | 2,42% | 12,00 |
| 09.03.2026 | 13,64 | 13,64 | 13,44 | 13,44 | -3,52% | 77,00 |
| 06.03.2026 | 14,07 | 14,07 | 13,93 | 13,93 | -0,57% | 7,00 |
| 05.03.2026 | 13,92 | 14,03 | 13,92 | 14,01 | -0,18% | 206,00 |
| 04.03.2026 | 14,09 | 14,15 | 14,04 | 14,04 | 2,15% | 129,00 |
| 03.03.2026 | 14,02 | 14,03 | 13,74 | 13,74 | -3,31% | 102,00 |
| 02.03.2026 | 14,09 | 14,21 | 14,09 | 14,21 | -1,59% | 273,00 |
| 27.02.2026 | 14,50 | 14,50 | 14,34 | 14,44 | -0,48% | 711,00 |
| 26.02.2026 | 14,48 | 14,63 | 14,47 | 14,51 | -0,14% | 327,00 |
| 25.02.2026 | 14,43 | 14,53 | 14,41 | 14,53 | 0,45% | 82,00 |
| 24.02.2026 | 14,14 | 14,49 | 14,14 | 14,47 | 2,52% | 174,00 |
| 23.02.2026 | 14,42 | 14,42 | 14,11 | 14,11 | -2,25% | 199,00 |
| 20.02.2026 | 14,30 | 14,60 | 14,30 | 14,44 | 2,70% | 1.389,00 |
| 19.02.2026 | 14,24 | 14,24 | 13,93 | 14,06 | -1,02% | 181,00 |
| 18.02.2026 | 14,17 | 14,25 | 14,14 | 14,20 | -0,49% | 221,00 |
| 17.02.2026 | 14,13 | 14,31 | 14,09 | 14,27 | 0,18% | - |
| 16.02.2026 | 14,28 | 14,29 | 14,25 | 14,25 | 0,00% | 49,00 |
| 13.02.2026 | 14,25 | 14,25 | 14,25 | 14,25 | -0,90% | 60,00 |
| 12.02.2026 | 14,18 | 14,38 | 14,18 | 14,38 | -0,86% | 270,00 |
| 11.02.2026 | 14,78 | 14,78 | 14,30 | 14,50 | -1,24% | 894,00 |
| 10.02.2026 | 14,62 | 14,73 | 14,59 | 14,68 | -0,12% | - |
| 09.02.2026 | 14,78 | 14,78 | 14,59 | 14,70 | 0,68% | 558,00 |
| 06.02.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -0,54% | 15,00 |
| 05.02.2026 | 14,49 | 14,68 | 14,49 | 14,68 | 0,86% | 22,00 |
| 04.02.2026 | 14,56 | 14,56 | 14,56 | 14,56 | -0,34% | 24,00 |
| 03.02.2026 | 14,57 | 14,65 | 14,57 | 14,61 | 0,27% | 715,00 |
| 02.02.2026 | 14,57 | 14,57 | 14,57 | 14,57 | -0,92% | 15,00 |
| 30.01.2026 | 14,68 | 14,70 | 14,60 | 14,70 | -0,20% | 247,00 |
| 29.01.2026 | 14,64 | 14,73 | 14,51 | 14,73 | 0,75% | 303,00 |
| 28.01.2026 | 14,39 | 14,65 | 14,17 | 14,62 | 2,60% | - |
| 27.01.2026 | 14,45 | 14,45 | 14,25 | 14,25 | -1,01% | 275,00 |
| 26.01.2026 | 14,26 | 14,40 | 14,26 | 14,40 | 0,35% | 848,00 |
| 23.01.2026 | 14,36 | 14,36 | 14,35 | 14,35 | 0,07% | 148,00 |
| 22.01.2026 | 14,24 | 14,49 | 14,19 | 14,34 | 2,21% | - |
| 21.01.2026 | 14,03 | 14,03 | 14,03 | 14,03 | -0,07% | 84,00 |
| 20.01.2026 | 14,08 | 14,49 | 14,02 | 14,04 | -0,35% | - |
| 19.01.2026 | 14,09 | 14,09 | 14,09 | 14,09 | -1,43% | 100,00 |
| 16.01.2026 | 14,09 | 14,30 | 14,06 | 14,29 | 1,28% | - |
| 15.01.2026 | 14,05 | 14,11 | 14,05 | 14,11 | 2,04% | 130,00 |
| 14.01.2026 | 14,01 | 14,02 | 13,69 | 13,83 | -1,69% | - |
| 13.01.2026 | 14,01 | 14,07 | 13,98 | 14,07 | -0,25% | 316,00 |
| 12.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 1,81% | 20,00 |
| 09.01.2026 | 13,95 | 13,95 | 13,85 | 13,85 | -1,58% | 720,00 |
| 08.01.2026 | 13,95 | 14,15 | 13,91 | 14,07 | 1,57% | - |
| 07.01.2026 | 13,86 | 13,86 | 13,86 | 13,86 | 1,35% | 73,00 |
| 06.01.2026 | 13,64 | 13,67 | 13,55 | 13,67 | 2,13% | - |
| 05.01.2026 | 13,53 | 13,53 | 13,39 | 13,39 | -0,39% | 47,00 |
| 02.01.2026 | 13,59 | 13,60 | 13,38 | 13,44 | -0,76% | - |
| 30.12.2025 | 13,54 | 13,54 | 13,51 | 13,54 | 0,11% | 62,00 |
| 29.12.2025 | 13,50 | 13,53 | 13,50 | 13,53 | 1,73% | 4.036,00 |
| 23.12.2025 | 13,25 | 13,30 | 13,25 | 13,30 | 0,95% | 147,00 |
| 22.12.2025 | 13,19 | 13,19 | 13,17 | 13,17 | -1,46% | 163,00 |
| 19.12.2025 | 13,37 | 13,37 | 13,37 | 13,37 | 0,94% | 40,00 |
| 18.12.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -0,04% | 1.000,00 |
| 17.12.2025 | 13,27 | 13,27 | 13,25 | 13,25 | -1,12% | 323,00 |
| 16.12.2025 | 13,50 | 13,50 | 13,40 | 13,40 | -0,78% | 250,00 |
| 15.12.2025 | 13,72 | 13,72 | 13,50 | 13,50 | -2,28% | 578,00 |
| 12.12.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 1,13% | 230,00 |
| 11.12.2025 | 13,89 | 13,89 | 13,56 | 13,66 | -3,22% | 2.320,00 |
| 10.12.2025 | 14,12 | 14,12 | 14,12 | 14,12 | 1,13% | 220,00 |
| 09.12.2025 | 14,14 | 14,18 | 13,95 | 13,96 | -1,53% | - |
| 08.12.2025 | 14,36 | 14,36 | 14,18 | 14,18 | -1,29% | 224,00 |
| 05.12.2025 | 14,30 | 14,45 | 14,20 | 14,36 | 0,70% | - |
| 04.12.2025 | 14,25 | 14,36 | 14,14 | 14,26 | 0,85% | - |
| 03.12.2025 | 14,26 | 14,26 | 14,14 | 14,14 | 0,46% | 1.678,00 |
| 02.12.2025 | 14,19 | 14,30 | 14,08 | 14,08 | -3,69% | 2.220,00 |
| 01.12.2025 | 14,70 | 14,70 | 14,62 | 14,62 | -1,25% | 236,00 |
| 28.11.2025 | 14,87 | 14,88 | 14,80 | 14,80 | 0,00% | 137,00 |
| 27.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,05% | 222,00 |
| 26.11.2025 | 14,75 | 14,83 | 14,50 | 14,81 | 1,21% | - |
| 25.11.2025 | 14,68 | 14,68 | 14,60 | 14,63 | -0,54% | 88,00 |
| 24.11.2025 | 14,71 | 14,71 | 14,71 | 14,71 | 2,22% | 170,00 |
| 21.11.2025 | 14,39 | 14,39 | 14,39 | 14,39 | -0,76% | 410,00 |
| 20.11.2025 | 14,54 | 14,54 | 14,50 | 14,50 | -0,41% | 890,00 |
| 19.11.2025 | 14,56 | 14,56 | 14,56 | 14,56 | 0,07% | 50,00 |
| 18.11.2025 | 14,70 | 14,70 | 14,55 | 14,55 | -1,34% | 570,00 |