1,328€
-0,75%
Echtzeit-Aktienkurs NanoRepro AG
Bid:
Ask:
Aktienkurse zur NanoRepro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,34 | 1,35 | 1,29 | 1,33 | -0,75% | 700,00 |
| 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 |
| 04.03.2025 | 1,36 | 1,37 | 1,33 | 1,34 | -1,65% | 13.189,00 |
| 03.03.2025 | 1,40 | 1,40 | 1,33 | 1,36 | 0,18% | 7.215,00 |
| 28.02.2025 | 1,35 | 1,40 | 1,33 | 1,36 | 0,74% | 6.910,00 |
| 27.02.2025 | 1,32 | 1,37 | 1,31 | 1,35 | 2,08% | 3.368,00 |
| 26.02.2025 | 1,31 | 1,34 | 1,27 | 1,32 | 2,13% | 8.723,00 |
| 25.02.2025 | 1,31 | 1,34 | 1,26 | 1,29 | -1,34% | 17.806,00 |
| 24.02.2025 | 1,31 | 1,36 | 1,26 | 1,31 | 2,75% | 1.943,00 |
| 21.02.2025 | 1,30 | 1,35 | 1,28 | 1,28 | -3,04% | 1.003,00 |
| 20.02.2025 | 1,30 | 1,33 | 1,29 | 1,32 | -0,19% | 7.411,00 |
| 19.02.2025 | 1,29 | 1,32 | 1,29 | 1,32 | 1,74% | 5.145,00 |
| 18.02.2025 | 1,28 | 1,31 | 1,25 | 1,30 | 2,37% | 11.306,00 |
| 17.02.2025 | 1,32 | 1,32 | 1,24 | 1,27 | -0,39% | 9.662,00 |
| 14.02.2025 | 1,29 | 1,33 | 1,25 | 1,27 | 1,20% | 4.405,00 |
| 13.02.2025 | 1,27 | 1,34 | 1,17 | 1,26 | -4,56% | 36.546,00 |
| 12.02.2025 | 1,33 | 1,38 | 1,26 | 1,32 | -1,13% | 2.271,00 |
| 11.02.2025 | 1,33 | 1,40 | 1,27 | 1,33 | 1,33% | 5.438,00 |
| 10.02.2025 | 1,31 | 1,34 | 1,29 | 1,31 | -1,13% | 1.317,00 |
| 07.02.2025 | 1,33 | 1,40 | 1,32 | 1,33 | 1,34% | 9.660,00 |
| 06.02.2025 | 1,34 | 1,37 | 1,27 | 1,31 | -2,42% | 3.516,00 |
| 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 |