7,225€
0,35%
Echtzeit-Aktienkurs Nutriband
Bid:
Ask:
Aktienkurse zur Nutriband Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 6,95 | 6,95 | 6,95 | 6,95 | -3,47% | - |
| 28.09.2026 | 6,75 | 7,20 | 6,75 | 7,20 | -12,20% | 51,00 |
| 25.09.2026 | 8,00 | 8,20 | 8,00 | 8,20 | 10,81% | 586,00 |
| 24.09.2026 | 6,15 | 7,40 | 6,15 | 7,40 | 27,59% | 220,00 |
| 23.09.2026 | 5,60 | 5,80 | 5,60 | 5,80 | -2,52% | 303,00 |
| 22.09.2026 | 6,50 | 6,60 | 5,95 | 5,95 | -11,85% | 303,00 |
| 21.09.2026 | 6,80 | 6,80 | 6,75 | 6,75 | 5,47% | - |
| 18.09.2026 | 6,35 | 6,40 | 6,20 | 6,40 | 9,40% | 610,00 |
| 17.09.2026 | 5,85 | 5,85 | 5,85 | 5,85 | 4,46% | - |
| 16.09.2026 | 5,60 | 5,60 | 5,60 | 5,60 | -2,61% | - |
| 15.09.2026 | 5,70 | 5,75 | 5,70 | 5,75 | -1,71% | - |
| 14.09.2026 | 5,70 | 5,85 | 5,70 | 5,85 | 18,42% | 50,00 |
| 11.09.2026 | 4,94 | 4,94 | 4,94 | 4,94 | 5,56% | - |
| 10.09.2026 | 4,68 | 4,68 | 4,68 | 4,68 | -3,31% | - |
| 09.09.2026 | 4,94 | 4,94 | 4,84 | 4,84 | -4,16% | - |
| 08.09.2026 | 4,84 | 5,05 | 4,84 | 5,05 | 4,34% | - |
| 07.09.2026 | 4,84 | 4,84 | 4,84 | 4,84 | -5,10% | - |
| 04.09.2026 | 4,54 | 5,10 | 4,54 | 5,10 | 35,64% | 950,00 |
| 03.09.2026 | 3,76 | 3,76 | 3,76 | 3,76 | 8,67% | - |
| 02.09.2026 | 3,46 | 3,46 | 3,46 | 3,46 | 0,58% | - |
| 01.09.2026 | 3,44 | 3,44 | 3,44 | 3,44 | -6,52% | - |
| 31.08.2026 | 3,54 | 3,68 | 3,54 | 3,68 | 0,55% | 110,00 |
| 28.08.2026 | 3,66 | 3,66 | 3,66 | 3,66 | 2,81% | - |
| 27.08.2026 | 3,56 | 3,56 | 3,56 | 3,56 | -9,64% | - |
| 26.08.2026 | 3,84 | 3,94 | 3,84 | 3,94 | -3,43% | 100,00 |
| 25.08.2026 | 4,08 | 4,08 | 4,08 | 4,08 | 10,27% | - |
| 24.08.2026 | 3,70 | 3,70 | 3,70 | 3,70 | 25,85% | - |
| 21.08.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 7,30% | - |
| 20.08.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 3,79% | - |
| 19.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 6,45% | - |
| 18.08.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -6,06% | - |
| 17.08.2026 | 2,54 | 2,64 | 2,54 | 2,64 | 10,00% | - |
| 14.08.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 13.08.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 12.08.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -3,31% | - |
| 11.08.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 10.08.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 9,09% | - |
| 07.08.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | - |
| 06.08.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 05.08.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | - |
| 04.08.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 03.08.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 31.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 30.07.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -3,48% | 500,00 |
| 29.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 28.07.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 27.07.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 24.07.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 23.07.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 22.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -6,25% | - |
| 21.07.2026 | 2,34 | 2,56 | 2,34 | 2,56 | 5,79% | - |
| 20.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 17.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | - |
| 16.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 5,36% | - |
| 15.07.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 14.07.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 13.07.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -4,17% | - |
| 10.07.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 09.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 08.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | - |
| 07.07.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 06.07.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 03.07.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 02.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 01.07.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 30.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 5,88% | - |
| 29.06.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 26.06.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -4,07% | - |
| 25.06.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 3,36% | - |
| 24.06.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 23.06.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 8,04% | - |
| 22.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 19.06.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -5,08% | - |
| 18.06.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -7,81% | - |
| 17.06.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | - |
| 16.06.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 15.06.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -4,38% | - |
| 12.06.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 3,01% | - |
| 11.06.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -3,62% | - |
| 10.06.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 09.06.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | - |
| 08.06.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 05.06.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 2,21% | - |
| 04.06.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -5,56% | - |
| 03.06.2026 | 2,76 | 2,88 | 2,76 | 2,88 | 4,35% | - |
| 02.06.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 2,22% | - |
| 01.06.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -4,93% | - |
| 29.05.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 8,40% | - |
| 28.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -2,96% | - |
| 27.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -4,93% | - |
| 26.05.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 25.05.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 4,44% | - |
| 22.05.2026 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 21.05.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 2,24% | - |
| 20.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 19.05.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -5,71% | - |
| 18.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,72% | - |
| 15.05.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 3,73% | - |
| 14.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | -4,96% | - |
| 13.05.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |