1,300€
-3,17%
Echtzeit-Aktienkurs NanoRepro AG
Bid:
Ask:
Aktienkurse zur NanoRepro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 1,34 | 1,37 | 1,30 | 1,32 | -1,49% | 3.501,00 |
| 05.02.2025 | 1,36 | 1,41 | 1,28 | 1,34 | -1,47% | 5.116,00 |
| 04.02.2025 | 1,34 | 1,38 | 1,32 | 1,36 | 0,18% | 560,00 |
| 03.02.2025 | 1,35 | 1,42 | 1,31 | 1,36 | 0,74% | 1.378,00 |
| 31.01.2025 | 1,36 | 1,42 | 1,29 | 1,35 | 0,00% | 1.216,00 |
| 30.01.2025 | 1,36 | 1,40 | 1,31 | 1,35 | -2,53% | 1.532,00 |
| 29.01.2025 | 1,36 | 1,40 | 1,31 | 1,39 | 1,47% | 7.452,00 |
| 28.01.2025 | 1,39 | 1,42 | 1,32 | 1,37 | -3,36% | 10.630,00 |
| 27.01.2025 | 1,44 | 1,44 | 1,39 | 1,41 | -2,59% | 600,00 |
| 24.01.2025 | 1,40 | 1,50 | 1,33 | 1,45 | 3,57% | 3.613,00 |
| 23.01.2025 | 1,49 | 1,49 | 1,37 | 1,40 | 1,08% | 9.566,00 |
| 22.01.2025 | 1,39 | 1,42 | 1,36 | 1,39 | -0,36% | 6.339,00 |
| 21.01.2025 | 1,40 | 1,44 | 1,35 | 1,39 | -1,07% | 7.164,00 |
| 20.01.2025 | 1,41 | 1,46 | 1,35 | 1,41 | -1,75% | 7.114,00 |
| 17.01.2025 | 1,43 | 1,46 | 1,41 | 1,43 | -0,52% | 5.446,00 |
| 16.01.2025 | 1,43 | 1,49 | 1,37 | 1,44 | 1,59% | 5.605,00 |
| 15.01.2025 | 1,44 | 1,50 | 1,38 | 1,42 | -1,39% | 1.945,00 |
| 14.01.2025 | 1,44 | 1,52 | 1,37 | 1,44 | -0,35% | 4.048,00 |
| 13.01.2025 | 1,39 | 1,52 | 1,32 | 1,44 | 3,78% | 13.109,00 |
| 10.01.2025 | 1,41 | 1,50 | 1,39 | 1,39 | -1,60% | 1.913,00 |
| 09.01.2025 | 1,46 | 1,50 | 1,38 | 1,41 | -0,88% | 10.650,00 |
| 08.01.2025 | 1,36 | 1,55 | 1,36 | 1,42 | 0,53% | 16.344,00 |
| 07.01.2025 | 1,41 | 1,50 | 1,35 | 1,42 | 0,35% | 4.442,00 |
| 06.01.2025 | 1,43 | 1,48 | 1,35 | 1,41 | 0,18% | 2.175,00 |
| 03.01.2025 | 1,37 | 1,43 | 1,32 | 1,41 | 4,07% | 13.680,00 |
| 02.01.2025 | 1,38 | 1,43 | 1,30 | 1,35 | 2,46% | 11.095,00 |
| 30.12.2024 | 1,33 | 1,47 | 1,28 | 1,32 | -0,38% | 10.505,00 |
| 27.12.2024 | 1,32 | 1,39 | 1,29 | 1,33 | 0,76% | 16.959,00 |
| 23.12.2024 | 1,31 | 1,37 | 1,27 | 1,32 | 0,96% | 8.633,00 |
| 20.12.2024 | 1,31 | 1,34 | 1,27 | 1,30 | -0,95% | 6.054,00 |
| 19.12.2024 | 1,31 | 1,35 | 1,29 | 1,32 | 0,19% | 6.303,00 |
| 18.12.2024 | 1,31 | 1,35 | 1,29 | 1,31 | 0,00% | 8.963,00 |
| 17.12.2024 | 1,33 | 1,36 | 1,26 | 1,31 | -1,87% | 11.030,00 |
| 16.12.2024 | 1,41 | 1,49 | 1,33 | 1,34 | -4,97% | 3.106,00 |
| 13.12.2024 | 1,35 | 1,49 | 1,33 | 1,41 | 2,36% | 9.751,00 |
| 12.12.2024 | 1,39 | 1,40 | 1,31 | 1,38 | -1,79% | 9.919,00 |
| 11.12.2024 | 1,41 | 1,44 | 1,32 | 1,40 | -1,41% | 15.843,00 |
| 10.12.2024 | 1,41 | 1,50 | 1,33 | 1,42 | 0,53% | 21.919,00 |
| 09.12.2024 | 1,49 | 1,55 | 1,36 | 1,41 | -3,25% | 9.316,00 |
| 06.12.2024 | 1,47 | 1,51 | 1,38 | 1,46 | -0,85% | 6.478,00 |
| 05.12.2024 | 1,45 | 1,55 | 1,40 | 1,47 | 1,73% | 1.566,00 |
| 04.12.2024 | 1,46 | 1,55 | 1,40 | 1,45 | 2,66% | 4.120,00 |
| 03.12.2024 | 1,46 | 1,57 | 1,39 | 1,41 | -1,91% | 9.058,00 |
| 02.12.2024 | 1,40 | 1,55 | 1,36 | 1,44 | -2,38% | 19.865,00 |
| 29.11.2024 | 1,50 | 1,53 | 1,44 | 1,47 | 0,17% | 3.405,00 |
| 28.11.2024 | 1,54 | 1,58 | 1,45 | 1,47 | -5,16% | 8.215,00 |
| 27.11.2024 | 1,60 | 1,60 | 1,51 | 1,55 | -0,64% | 1.952,00 |
| 26.11.2024 | 1,53 | 1,60 | 1,52 | 1,56 | 1,79% | 7.044,00 |
| 25.11.2024 | 1,48 | 1,59 | 1,43 | 1,53 | -1,29% | 12.181,00 |
| 22.11.2024 | 1,60 | 1,60 | 1,52 | 1,55 | -2,51% | 3.302,00 |
| 21.11.2024 | 1,54 | 1,64 | 1,54 | 1,59 | 1,92% | 4.211,00 |
| 20.11.2024 | 1,61 | 1,62 | 1,52 | 1,56 | -1,57% | 5.041,00 |
| 19.11.2024 | 1,52 | 1,60 | 1,52 | 1,59 | 2,42% | 12.584,00 |
| 18.11.2024 | 1,55 | 1,58 | 1,51 | 1,55 | 0,49% | 2.644,00 |
| 15.11.2024 | 1,47 | 1,57 | 1,44 | 1,54 | 1,98% | 28.264,00 |
| 14.11.2024 | 1,50 | 1,53 | 1,45 | 1,51 | 1,17% | 1.809,00 |
| 13.11.2024 | 1,55 | 1,55 | 1,45 | 1,50 | -3,24% | 3.695,00 |
| 12.11.2024 | 1,64 | 1,64 | 1,44 | 1,55 | -5,79% | 7.947,00 |
| 11.11.2024 | 1,60 | 1,69 | 1,46 | 1,64 | -0,46% | 12.626,00 |
| 08.11.2024 | 1,63 | 1,69 | 1,56 | 1,65 | 1,54% | 3.234,00 |
| 07.11.2024 | 1,65 | 1,66 | 1,54 | 1,62 | 0,93% | 3.225,00 |
| 06.11.2024 | 1,62 | 1,70 | 1,53 | 1,61 | -2,87% | 12.232,00 |
| 05.11.2024 | 1,72 | 1,72 | 1,65 | 1,66 | -3,64% | 3.600,00 |
| 04.11.2024 | 1,70 | 1,72 | 1,64 | 1,72 | 1,48% | 636,00 |
| 01.11.2024 | 1,68 | 1,72 | 1,60 | 1,69 | 0,74% | 4.523,00 |
| 31.10.2024 | 1,72 | 1,72 | 1,66 | 1,68 | -2,18% | 838,00 |
| 30.10.2024 | 1,74 | 1,80 | 1,70 | 1,72 | -1,29% | 600,00 |
| 29.10.2024 | 1,75 | 1,79 | 1,69 | 1,74 | 0,87% | 11.650,00 |
| 28.10.2024 | 1,72 | 1,76 | 1,69 | 1,73 | -1,57% | 4.346,00 |
| 25.10.2024 | 1,71 | 1,76 | 1,71 | 1,75 | 0,72% | 6.071,00 |
| 24.10.2024 | 1,75 | 1,79 | 1,72 | 1,74 | -1,14% | 3.665,00 |
| 23.10.2024 | 1,76 | 1,81 | 1,74 | 1,76 | -0,56% | 1.733,00 |
| 22.10.2024 | 1,74 | 1,82 | 1,73 | 1,77 | 2,02% | 2.764,00 |
| 21.10.2024 | 1,71 | 1,82 | 1,71 | 1,74 | -1,42% | 11.548,00 |
| 18.10.2024 | 1,75 | 1,82 | 1,71 | 1,76 | 1,00% | 3.440,00 |
| 17.10.2024 | 1,72 | 1,79 | 1,70 | 1,74 | 1,60% | 10.648,00 |
| 16.10.2024 | 1,81 | 1,84 | 1,69 | 1,72 | -5,12% | 8.735,00 |
| 15.10.2024 | 1,71 | 1,90 | 1,71 | 1,81 | 5,86% | 8.073,00 |
| 14.10.2024 | 1,71 | 1,75 | 1,67 | 1,71 | 0,15% | 2.842,00 |
| 11.10.2024 | 1,70 | 1,78 | 1,67 | 1,71 | 0,15% | 3.088,00 |
| 10.10.2024 | 1,70 | 1,77 | 1,66 | 1,70 | 0,00% | 6.010,00 |
| 09.10.2024 | 1,74 | 1,79 | 1,66 | 1,70 | -4,89% | 3.806,00 |
| 08.10.2024 | 1,74 | 1,79 | 1,69 | 1,79 | 2,73% | 3.731,00 |
| 07.10.2024 | 1,76 | 1,81 | 1,66 | 1,74 | -1,69% | 13.408,00 |
| 04.10.2024 | 1,81 | 1,81 | 1,76 | 1,77 | -1,53% | 2.986,00 |
| 03.10.2024 | 1,81 | 1,86 | 1,79 | 1,80 | -0,69% | 108,00 |
| 02.10.2024 | 1,76 | 1,83 | 1,75 | 1,81 | 1,83% | 16.472,00 |
| 01.10.2024 | 1,75 | 1,80 | 1,75 | 1,78 | 0,56% | 1.216,00 |
| 30.09.2024 | 1,71 | 1,83 | 1,71 | 1,77 | 0,14% | 2.177,00 |
| 27.09.2024 | 1,77 | 1,83 | 1,76 | 1,77 | 0,00% | 917,00 |
| 26.09.2024 | 1,79 | 1,85 | 1,71 | 1,77 | -1,12% | 2.095,00 |
| 25.09.2024 | 1,78 | 1,85 | 1,76 | 1,79 | -0,42% | 353,00 |
| 24.09.2024 | 1,81 | 1,90 | 1,72 | 1,80 | -0,69% | 3.761,00 |
| 23.09.2024 | 1,79 | 1,90 | 1,77 | 1,81 | -0,14% | 4.586,00 |
| 20.09.2024 | 1,82 | 1,85 | 1,78 | 1,81 | -0,69% | - |
| 19.09.2024 | 1,82 | 1,85 | 1,80 | 1,82 | 0,00% | 3.843,00 |
| 18.09.2024 | 1,81 | 1,85 | 1,79 | 1,82 | 0,69% | 1.236,00 |
| 17.09.2024 | 1,78 | 1,82 | 1,74 | 1,81 | 0,70% | 89,00 |
| 16.09.2024 | 1,83 | 1,85 | 1,77 | 1,80 | -1,64% | 8.736,00 |
| 13.09.2024 | 1,76 | 1,90 | 1,75 | 1,83 | 4,28% | 4.631,00 |