1,550€
-2,67%
Echtzeit-Aktienkurs NANOREPRO AG
Bid:
Ask:
Aktienkurse zur NANOREPRO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2024 | 1,73 | 1,76 | 1,73 | 1,75 | 1,15% | 2.000,00 |
| 11.09.2024 | 1,74 | 1,76 | 1,67 | 1,73 | 0,43% | 1.005,00 |
| 10.09.2024 | 1,76 | 1,76 | 1,72 | 1,73 | -2,27% | 900,00 |
| 09.09.2024 | 1,76 | 1,82 | 1,70 | 1,77 | -2,62% | 5.938,00 |
| 06.09.2024 | 1,83 | 1,83 | 1,77 | 1,81 | -0,82% | 440,00 |
| 05.09.2024 | 1,85 | 1,86 | 1,77 | 1,83 | -1,35% | 2.820,00 |
| 04.09.2024 | 1,88 | 1,92 | 1,83 | 1,85 | -1,46% | 6.903,00 |
| 03.09.2024 | 1,89 | 1,93 | 1,85 | 1,88 | -0,27% | 2.095,00 |
| 02.09.2024 | 1,84 | 1,94 | 1,84 | 1,89 | 0,13% | 1.288,00 |
| 30.08.2024 | 1,87 | 1,91 | 1,84 | 1,88 | 0,80% | 3.800,00 |
| 29.08.2024 | 1,85 | 1,96 | 1,83 | 1,87 | 1,36% | 15.831,00 |
| 28.08.2024 | 1,82 | 1,85 | 1,80 | 1,84 | 1,38% | 5.784,00 |
| 27.08.2024 | 1,84 | 1,86 | 1,79 | 1,82 | 0,14% | 1.041,00 |
| 26.08.2024 | 1,83 | 1,84 | 1,77 | 1,82 | 1,68% | 11.688,00 |
| 23.08.2024 | 1,95 | 1,95 | 1,78 | 1,79 | -8,34% | 8.779,00 |
| 22.08.2024 | 1,89 | 1,97 | 1,89 | 1,95 | 2,37% | 7.438,00 |
| 21.08.2024 | 1,97 | 2,01 | 1,66 | 1,90 | -4,04% | 25.398,00 |
| 20.08.2024 | 2,00 | 2,06 | 1,95 | 1,98 | -1,61% | 8.591,00 |
| 19.08.2024 | 1,90 | 2,38 | 1,88 | 2,02 | 8,92% | 123.732,00 |
| 16.08.2024 | 1,80 | 1,90 | 1,76 | 1,85 | 2,49% | 10.982,00 |
| 15.08.2024 | 1,78 | 1,86 | 1,72 | 1,81 | 1,12% | 30,00 |
| 14.08.2024 | 1,81 | 1,87 | 1,78 | 1,79 | -1,52% | 260,00 |
| 13.08.2024 | 1,74 | 1,84 | 1,66 | 1,81 | 4,32% | 400,00 |
| 12.08.2024 | 1,79 | 1,87 | 1,71 | 1,74 | -0,57% | 8.254,00 |
| 09.08.2024 | 1,77 | 1,78 | 1,66 | 1,75 | -1,41% | 20,00 |
| 08.08.2024 | 1,84 | 1,84 | 1,66 | 1,77 | -0,14% | 300,00 |
| 07.08.2024 | 1,80 | 1,80 | 1,71 | 1,78 | -0,98% | 492,00 |
| 06.08.2024 | 1,71 | 1,89 | 1,71 | 1,79 | 1,41% | 3.324,00 |
| 05.08.2024 | 1,71 | 1,83 | 1,66 | 1,77 | -0,28% | 15.884,00 |
| 02.08.2024 | 1,82 | 1,84 | 1,73 | 1,77 | -2,74% | 1.020,00 |
| 01.08.2024 | 1,81 | 1,90 | 1,75 | 1,82 | -1,35% | 2.093,00 |
| 31.07.2024 | 1,83 | 1,88 | 1,81 | 1,85 | 1,37% | 1.993,00 |
| 30.07.2024 | 1,83 | 1,89 | 1,81 | 1,82 | -0,95% | 1.350,00 |
| 29.07.2024 | 1,80 | 1,85 | 1,74 | 1,84 | 1,52% | 5.811,00 |
| 26.07.2024 | 1,81 | 1,85 | 1,77 | 1,81 | 1,97% | 4.391,00 |
| 25.07.2024 | 1,85 | 1,88 | 1,75 | 1,78 | -4,05% | 19.050,00 |
| 24.07.2024 | 1,89 | 1,90 | 1,83 | 1,85 | -1,98% | 35.423,00 |
| 23.07.2024 | 1,90 | 1,91 | 1,87 | 1,89 | -0,13% | 18.211,00 |
| 22.07.2024 | 1,83 | 1,90 | 1,83 | 1,89 | 2,16% | 9.300,00 |
| 19.07.2024 | 1,88 | 1,89 | 1,82 | 1,85 | -1,20% | 5.075,00 |
| 18.07.2024 | 1,84 | 1,89 | 1,75 | 1,88 | 2,04% | 9.102,00 |
| 17.07.2024 | 1,85 | 1,85 | 1,76 | 1,84 | -0,68% | 585,00 |
| 16.07.2024 | 1,72 | 1,89 | 1,71 | 1,85 | 7,56% | 32.230,00 |
| 15.07.2024 | 1,74 | 1,78 | 1,67 | 1,72 | -1,15% | 8.165,00 |
| 12.07.2024 | 1,62 | 1,74 | 1,62 | 1,74 | 7,74% | 11.401,00 |
| 11.07.2024 | 1,66 | 1,70 | 1,58 | 1,62 | -4,72% | 14.440,00 |
| 10.07.2024 | 1,72 | 1,72 | 1,64 | 1,70 | -1,31% | 920,00 |
| 09.07.2024 | 1,65 | 1,80 | 1,63 | 1,72 | 4,25% | 16.102,00 |
| 08.07.2024 | 1,65 | 1,66 | 1,59 | 1,65 | -0,30% | 1.335,00 |