13,283€
1,35%
Echtzeit-Aktienkurs CIBUS NORDIC REAL
Bid:
Ask:
Aktienkurse zur CIBUS NORDIC REAL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 13,16 | 13,22 | 13,11 | 13,22 | 0,88% | 197,00 |
| 14.07.2026 | 13,15 | 13,15 | 13,05 | 13,11 | -0,64% | 211,00 |
| 13.07.2026 | 13,16 | 13,24 | 13,10 | 13,19 | -0,98% | 151,00 |
| 10.07.2026 | 13,36 | 13,42 | 13,32 | 13,32 | -0,67% | 30,00 |
| 09.07.2026 | 13,21 | 13,41 | 13,18 | 13,41 | 1,78% | 65,00 |
| 08.07.2026 | 13,45 | 13,45 | 13,05 | 13,18 | -2,26% | 583,00 |
| 07.07.2026 | 13,53 | 13,54 | 13,48 | 13,48 | -0,33% | 628,00 |
| 06.07.2026 | 13,49 | 13,59 | 13,39 | 13,53 | 0,11% | 1.283,00 |
| 03.07.2026 | 13,52 | 13,53 | 13,49 | 13,51 | 0,86% | 13,00 |
| 02.07.2026 | 13,35 | 13,40 | 13,35 | 13,40 | 1,25% | 129,00 |
| 01.07.2026 | 13,45 | 13,45 | 13,23 | 13,23 | -1,31% | 86,00 |
| 30.06.2026 | 13,30 | 13,41 | 13,30 | 13,41 | 0,49% | 155,00 |
| 29.06.2026 | 13,28 | 13,36 | 13,25 | 13,34 | 0,45% | 499,00 |
| 26.06.2026 | 13,38 | 13,38 | 13,28 | 13,28 | -1,04% | 235,00 |
| 25.06.2026 | 13,42 | 13,42 | 13,42 | 13,42 | 0,68% | 70,00 |
| 24.06.2026 | 13,41 | 13,41 | 13,24 | 13,33 | 0,19% | 57,00 |
| 23.06.2026 | 13,31 | 13,34 | 13,31 | 13,31 | -0,75% | 51,00 |
| 22.06.2026 | 13,36 | 13,41 | 13,27 | 13,41 | -0,11% | 124,00 |
| 19.06.2026 | 13,40 | 13,42 | 13,40 | 13,42 | -0,37% | 6,00 |
| 18.06.2026 | 13,22 | 13,47 | 13,22 | 13,47 | -0,07% | 32,00 |
| 17.06.2026 | 13,55 | 13,55 | 13,48 | 13,48 | -0,15% | 65,00 |
| 16.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,82% | 274,00 |
| 15.06.2026 | 14,06 | 14,06 | 13,65 | 13,75 | 1,21% | 1.182,00 |
| 12.06.2026 | 13,68 | 13,68 | 13,59 | 13,59 | 1,46% | 63,00 |
| 11.06.2026 | 13,65 | 13,65 | 13,39 | 13,39 | -2,51% | 7,00 |
| 10.06.2026 | 13,74 | 13,77 | 13,65 | 13,74 | 0,11% | 246,00 |
| 09.06.2026 | 13,72 | 13,72 | 13,72 | 13,72 | 0,62% | 1,00 |
| 08.06.2026 | 13,35 | 13,64 | 13,35 | 13,64 | 0,66% | 315,00 |
| 05.06.2026 | 13,71 | 13,75 | 13,55 | 13,55 | -0,62% | 80,00 |
| 04.06.2026 | 13,67 | 13,76 | 13,63 | 13,63 | 0,33% | 67,00 |
| 03.06.2026 | 13,89 | 13,89 | 13,59 | 13,59 | -1,42% | 34,00 |
| 02.06.2026 | 13,96 | 13,96 | 13,77 | 13,78 | -0,54% | 1.546,00 |
| 01.06.2026 | 14,24 | 14,24 | 13,86 | 13,86 | -1,81% | 161,00 |
| 29.05.2026 | 14,33 | 14,34 | 14,11 | 14,11 | -1,12% | 275,00 |
| 28.05.2026 | 14,27 | 14,27 | 14,27 | 14,27 | -0,97% | 6,00 |
| 27.05.2026 | 14,37 | 14,55 | 14,36 | 14,41 | 0,84% | 423,00 |
| 26.05.2026 | 14,34 | 14,36 | 14,28 | 14,29 | -1,45% | 1.056,00 |
| 25.05.2026 | 14,45 | 14,59 | 14,45 | 14,50 | 1,47% | 543,00 |
| 22.05.2026 | 14,31 | 14,32 | 14,20 | 14,29 | 0,32% | 519,00 |
| 21.05.2026 | 14,35 | 14,35 | 14,25 | 14,25 | -1,49% | 322,00 |
| 20.05.2026 | 14,09 | 14,46 | 14,07 | 14,46 | 2,37% | 1.220,00 |
| 19.05.2026 | 14,02 | 14,14 | 14,00 | 14,13 | 1,84% | 379,00 |
| 18.05.2026 | 13,59 | 13,87 | 13,54 | 13,87 | 1,09% | 282,00 |
| 15.05.2026 | 13,74 | 13,74 | 13,67 | 13,72 | -2,38% | 414,00 |
| 14.05.2026 | 13,96 | 14,06 | 13,96 | 14,06 | 0,97% | 2,00 |
| 13.05.2026 | 13,81 | 13,92 | 13,74 | 13,92 | 0,58% | 39,00 |
| 12.05.2026 | 13,86 | 13,96 | 13,80 | 13,84 | -1,46% | 229,00 |
| 11.05.2026 | 13,76 | 14,05 | 13,72 | 14,05 | 2,52% | 296,00 |
| 08.05.2026 | 13,82 | 13,82 | 13,70 | 13,70 | -1,69% | 339,00 |
| 07.05.2026 | 13,94 | 13,94 | 13,83 | 13,94 | 0,50% | 327,00 |
| 06.05.2026 | 13,84 | 13,87 | 13,77 | 13,87 | 0,65% | 61,00 |
| 05.05.2026 | 13,67 | 13,78 | 13,67 | 13,78 | 1,92% | 152,00 |
| 04.05.2026 | 13,84 | 13,84 | 13,48 | 13,52 | -1,78% | 577,00 |
| 30.04.2026 | 13,49 | 13,76 | 13,49 | 13,76 | 0,40% | 130,00 |
| 29.04.2026 | 13,58 | 13,71 | 13,55 | 13,71 | -0,15% | 535,00 |
| 28.04.2026 | 13,85 | 13,85 | 13,73 | 13,73 | -1,33% | 261,00 |
| 27.04.2026 | 14,08 | 14,08 | 13,90 | 13,91 | -0,61% | 530,00 |
| 24.04.2026 | 14,05 | 14,05 | 14,00 | 14,00 | -1,06% | 208,00 |
| 23.04.2026 | 14,40 | 14,40 | 14,15 | 14,15 | -2,38% | 10,00 |
| 22.04.2026 | 14,46 | 14,52 | 14,39 | 14,49 | 0,91% | 388,00 |
| 21.04.2026 | 14,36 | 14,36 | 14,36 | 14,36 | -1,17% | 2,00 |
| 20.04.2026 | 14,99 | 14,99 | 14,46 | 14,53 | -0,82% | 1.065,00 |
| 17.04.2026 | 14,56 | 14,65 | 14,56 | 14,65 | 2,13% | 439,00 |
| 16.04.2026 | 14,33 | 14,46 | 14,33 | 14,35 | 0,95% | 315,00 |
| 15.04.2026 | 14,18 | 14,21 | 14,13 | 14,21 | 1,54% | 360,00 |
| 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 |