1,545€
-2,52%
Echtzeit-Aktienkurs NanoRepro AG
Bid:
Ask:
Aktienkurse zur NanoRepro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,69 | 1,69 | 1,47 | 1,54 | -2,68% | 16.953,00 |
| 24.07.2025 | 1,59 | 1,65 | 1,53 | 1,59 | -0,94% | 3.619,00 |
| 23.07.2025 | 1,66 | 1,66 | 1,53 | 1,60 | -0,47% | 5.162,00 |
| 22.07.2025 | 1,49 | 1,62 | 1,49 | 1,61 | 9,35% | 37.552,00 |
| 21.07.2025 | 1,43 | 1,55 | 1,39 | 1,47 | -3,61% | 3.598,00 |
| 18.07.2025 | 1,43 | 1,56 | 1,43 | 1,53 | 1,67% | 10.165,00 |
| 17.07.2025 | 1,48 | 1,51 | 1,45 | 1,50 | -0,17% | 1.051,00 |
| 16.07.2025 | 1,49 | 1,56 | 1,45 | 1,50 | 1,52% | 779,00 |
| 15.07.2025 | 1,49 | 1,49 | 1,39 | 1,48 | 1,20% | 2.201,00 |
| 14.07.2025 | 1,44 | 1,52 | 1,42 | 1,46 | -2,99% | 7.746,00 |
| 11.07.2025 | 1,50 | 1,58 | 1,43 | 1,51 | 1,69% | 4.198,00 |
| 10.07.2025 | 1,45 | 1,56 | 1,43 | 1,48 | -0,50% | 5.172,00 |
| 09.07.2025 | 1,46 | 1,53 | 1,46 | 1,49 | -0,83% | 1.990,00 |
| 08.07.2025 | 1,58 | 1,58 | 1,42 | 1,50 | -5,35% | 14.673,00 |
| 07.07.2025 | 1,64 | 1,64 | 1,54 | 1,59 | 0,16% | 3.258,00 |
| 04.07.2025 | 1,59 | 1,59 | 1,54 | 1,59 | 4,62% | 750,00 |
| 03.07.2025 | 1,53 | 1,62 | 1,50 | 1,52 | -0,82% | 5.695,00 |
| 02.07.2025 | 1,51 | 1,62 | 1,48 | 1,53 | -0,16% | 2.174,00 |
| 01.07.2025 | 1,52 | 1,56 | 1,46 | 1,53 | 2,00% | 672,00 |
| 30.06.2025 | 1,56 | 1,62 | 1,40 | 1,50 | -8,95% | 51.451,00 |
| 27.06.2025 | 1,63 | 1,70 | 1,62 | 1,65 | 0,76% | 4.041,00 |
| 26.06.2025 | 1,64 | 1,70 | 1,59 | 1,64 | -1,21% | 11.324,00 |
| 25.06.2025 | 1,68 | 1,69 | 1,63 | 1,66 | -1,05% | 2.269,00 |
| 24.06.2025 | 1,73 | 1,73 | 1,62 | 1,67 | 1,06% | 4.385,00 |
| 23.06.2025 | 1,66 | 1,73 | 1,63 | 1,66 | -1,05% | 1.929,00 |
| 20.06.2025 | 1,65 | 1,72 | 1,63 | 1,67 | 0,15% | 895,00 |
| 19.06.2025 | 1,75 | 1,75 | 1,59 | 1,67 | 0,30% | 6.669,00 |
| 18.06.2025 | 1,64 | 1,70 | 1,61 | 1,67 | 1,83% | 6.505,00 |
| 17.06.2025 | 1,71 | 1,71 | 1,63 | 1,64 | -0,15% | 2.041,00 |
| 16.06.2025 | 1,64 | 1,65 | 1,63 | 1,64 | -2,67% | - |
| 13.06.2025 | 1,71 | 1,71 | 1,57 | 1,68 | 2,59% | 1.576,00 |
| 12.06.2025 | 1,63 | 1,68 | 1,57 | 1,64 | 0,15% | 4.322,00 |
| 11.06.2025 | 1,64 | 1,68 | 1,59 | 1,64 | 1,24% | 6.023,00 |
| 10.06.2025 | 1,65 | 1,67 | 1,57 | 1,62 | -1,67% | 22.807,00 |
| 09.06.2025 | 1,64 | 1,72 | 1,57 | 1,65 | 1,08% | 2.987,00 |
| 06.06.2025 | 1,68 | 1,73 | 1,60 | 1,63 | -3,70% | 4.975,00 |
| 05.06.2025 | 1,60 | 1,76 | 1,60 | 1,69 | -1,31% | 10.939,00 |
| 04.06.2025 | 1,61 | 1,78 | 1,54 | 1,71 | 10,13% | 40.629,00 |
| 03.06.2025 | 1,39 | 1,61 | 1,39 | 1,56 | 11,27% | 49.763,00 |
| 02.06.2025 | 1,46 | 1,46 | 1,34 | 1,40 | -2,10% | 9.706,00 |
| 30.05.2025 | 1,39 | 1,44 | 1,38 | 1,43 | 3,44% | 28.927,00 |
| 29.05.2025 | 1,37 | 1,42 | 1,30 | 1,38 | 0,00% | 4.053,00 |
| 28.05.2025 | 1,27 | 1,38 | 1,27 | 1,38 | 4,15% | 11.519,00 |
| 27.05.2025 | 1,30 | 1,40 | 1,26 | 1,33 | 1,53% | 3.404,00 |
| 26.05.2025 | 1,33 | 1,34 | 1,28 | 1,31 | 0,97% | 36.833,00 |
| 23.05.2025 | 1,30 | 1,34 | 1,29 | 1,29 | -0,77% | 12.346,00 |
| 22.05.2025 | 1,28 | 1,34 | 1,24 | 1,30 | 2,16% | 608,00 |
| 21.05.2025 | 1,29 | 1,34 | 1,23 | 1,28 | -0,39% | 5.543,00 |
| 20.05.2025 | 1,29 | 1,33 | 1,24 | 1,28 | -2,66% | 23.240,00 |
| 19.05.2025 | 1,36 | 1,40 | 1,24 | 1,32 | 0,38% | 16.637,00 |
| 16.05.2025 | 1,37 | 1,40 | 1,26 | 1,31 | -1,87% | 10.040,00 |
| 15.05.2025 | 1,44 | 1,44 | 1,27 | 1,34 | -3,96% | 25.580,00 |
| 14.05.2025 | 1,30 | 1,40 | 1,29 | 1,39 | 1,65% | 1.847,00 |
| 13.05.2025 | 1,41 | 1,45 | 1,33 | 1,37 | -2,67% | 20.555,00 |
| 12.05.2025 | 1,44 | 1,46 | 1,39 | 1,41 | -2,60% | 8.045,00 |
| 09.05.2025 | 1,44 | 1,46 | 1,44 | 1,44 | 0,87% | 3.813,00 |
| 08.05.2025 | 1,44 | 1,44 | 1,42 | 1,43 | -0,35% | 1.173,00 |
| 07.05.2025 | 1,41 | 1,49 | 1,40 | 1,44 | -0,69% | 6.868,00 |
| 06.05.2025 | 1,44 | 1,46 | 1,39 | 1,45 | 0,52% | 25.720,00 |
| 05.05.2025 | 1,38 | 1,50 | 1,38 | 1,44 | 1,59% | 2.705,00 |
| 02.05.2025 | 1,41 | 1,49 | 1,38 | 1,42 | 2,17% | 7.093,00 |
| 30.04.2025 | 1,40 | 1,44 | 1,39 | 1,39 | -2,64% | 1.900,00 |
| 29.04.2025 | 1,32 | 1,44 | 1,31 | 1,42 | 7,56% | 14.723,00 |
| 28.04.2025 | 1,34 | 1,39 | 1,29 | 1,32 | -0,94% | 4.584,00 |
| 25.04.2025 | 1,34 | 1,39 | 1,29 | 1,34 | -0,19% | 717,00 |
| 24.04.2025 | 1,34 | 1,34 | 1,31 | 1,34 | 0,19% | 2.000,00 |
| 23.04.2025 | 1,34 | 1,39 | 1,29 | 1,34 | -0,56% | 8.221,00 |
| 22.04.2025 | 1,35 | 1,38 | 1,33 | 1,34 | 0,94% | 42,00 |
| 17.04.2025 | 1,34 | 1,38 | 1,31 | 1,33 | 0,76% | 182,00 |
| 16.04.2025 | 1,39 | 1,43 | 1,21 | 1,32 | -5,55% | 8.699,00 |
| 15.04.2025 | 1,40 | 1,44 | 1,37 | 1,40 | -1,41% | 2.166,00 |
| 14.04.2025 | 1,40 | 1,44 | 1,37 | 1,42 | 1,07% | 5.922,00 |
| 11.04.2025 | 1,45 | 1,45 | 1,36 | 1,40 | -0,88% | 593,00 |
| 10.04.2025 | 1,39 | 1,44 | 1,37 | 1,42 | 1,25% | 2.330,00 |
| 09.04.2025 | 1,36 | 1,42 | 1,34 | 1,40 | -1,24% | 8.454,00 |
| 08.04.2025 | 1,40 | 1,43 | 1,39 | 1,42 | 4,43% | 4.379,00 |
| 07.04.2025 | 1,45 | 1,49 | 1,36 | 1,36 | -5,90% | 6.430,00 |
| 04.04.2025 | 1,43 | 1,46 | 1,38 | 1,44 | -0,69% | 10.201,00 |
| 03.04.2025 | 1,54 | 1,54 | 1,37 | 1,45 | -4,13% | 1.597,00 |
| 02.04.2025 | 1,53 | 1,54 | 1,49 | 1,51 | -2,58% | 2.540,00 |
| 01.04.2025 | 1,51 | 1,58 | 1,48 | 1,55 | 3,16% | 17.149,00 |
| 31.03.2025 | 1,48 | 1,53 | 1,44 | 1,51 | 2,21% | 42.156,00 |
| 28.03.2025 | 1,47 | 1,52 | 1,43 | 1,47 | 2,61% | 1.841,00 |
| 27.03.2025 | 1,48 | 1,54 | 1,43 | 1,44 | -2,38% | 12.858,00 |
| 26.03.2025 | 1,51 | 1,51 | 1,43 | 1,47 | 0,86% | 1.363,00 |
| 25.03.2025 | 1,44 | 1,49 | 1,42 | 1,46 | 1,57% | 15.117,00 |
| 24.03.2025 | 1,39 | 1,45 | 1,36 | 1,44 | 7,29% | 31.375,00 |
| 21.03.2025 | 1,28 | 1,39 | 1,28 | 1,34 | 4,49% | 8.061,00 |
| 20.03.2025 | 1,32 | 1,32 | 1,24 | 1,28 | -3,03% | 21.302,00 |
| 19.03.2025 | 1,20 | 1,33 | 1,20 | 1,32 | 1,54% | 30.267,00 |
| 18.03.2025 | 1,29 | 1,31 | 1,26 | 1,30 | 2,56% | 8.354,00 |
| 17.03.2025 | 1,28 | 1,31 | 1,24 | 1,27 | 0,40% | 9.180,00 |
| 14.03.2025 | 1,26 | 1,29 | 1,24 | 1,26 | 0,40% | 5.143,00 |
| 13.03.2025 | 1,29 | 1,34 | 1,22 | 1,26 | -2,14% | 17.317,00 |
| 12.03.2025 | 1,30 | 1,33 | 1,27 | 1,29 | -0,77% | 5.381,00 |
| 11.03.2025 | 1,32 | 1,38 | 1,26 | 1,30 | -0,77% | 3.468,00 |
| 10.03.2025 | 1,39 | 1,39 | 1,22 | 1,31 | -4,04% | - |
| 07.03.2025 | 1,34 | 1,39 | 1,34 | 1,36 | 2,06% | 775,00 |
| 06.03.2025 | 1,36 | 1,38 | 1,32 | 1,33 | -1,30% | 18.895,00 |
| 05.03.2025 | 1,35 | 1,37 | 1,33 | 1,35 | 0,93% | 13.110,00 |