12,750€
1,19%
Echtzeit-Aktienkurs NABALTEC AG INH.
Bid:
Ask:
Aktienkurse zur NABALTEC AG INH. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 12,50 | 13,10 | 12,35 | 13,00 | 3,17% | 4.008,00 |
| 18.04.2024 | 13,15 | 13,50 | 12,60 | 12,60 | -5,62% | 3.631,00 |
| 17.04.2024 | 13,50 | 13,55 | 13,35 | 13,35 | -3,26% | 220,00 |
| 16.04.2024 | 13,95 | 13,95 | 13,20 | 13,80 | -3,83% | 1.643,00 |
| 15.04.2024 | 14,25 | 15,00 | 13,75 | 14,35 | 1,77% | 2.187,00 |
| 12.04.2024 | 14,30 | 14,60 | 14,10 | 14,10 | -0,70% | 835,00 |
| 11.04.2024 | 14,25 | 14,25 | 14,20 | 14,20 | -0,35% | 556,00 |
| 10.04.2024 | 13,25 | 14,30 | 13,25 | 14,25 | 8,78% | 6.973,00 |
| 09.04.2024 | 13,10 | 13,10 | 12,95 | 13,10 | -1,50% | 1.176,00 |
| 08.04.2024 | 13,45 | 13,90 | 12,80 | 13,30 | 0,76% | 4.288,00 |
| 05.04.2024 | 13,20 | 13,20 | 12,70 | 13,20 | 2,33% | 2.155,00 |
| 04.04.2024 | 13,00 | 13,00 | 12,85 | 12,90 | -1,90% | 2.592,00 |
| 03.04.2024 | 13,05 | 13,15 | 12,90 | 13,15 | 0,38% | 1.756,00 |
| 02.04.2024 | 13,10 | 13,10 | 12,90 | 13,10 | 3,15% | 2.347,00 |
| 28.03.2024 | 12,65 | 13,00 | 12,65 | 12,70 | -1,55% | 680,00 |
| 27.03.2024 | 13,05 | 13,05 | 12,65 | 12,90 | -2,64% | 2.020,00 |
| 26.03.2024 | 13,05 | 13,25 | 12,95 | 13,25 | 0,76% | 1.360,00 |
| 25.03.2024 | 12,95 | 13,15 | 12,85 | 13,15 | -1,13% | 1.087,00 |
| 22.03.2024 | 13,35 | 13,35 | 13,00 | 13,30 | 2,70% | 3.241,00 |
| 21.03.2024 | 12,60 | 13,35 | 12,45 | 12,95 | 2,78% | 1.843,00 |
| 20.03.2024 | 12,55 | 12,75 | 12,40 | 12,60 | -2,70% | 2.919,00 |
| 19.03.2024 | 12,80 | 12,95 | 12,55 | 12,95 | 1,97% | 1.040,00 |
| 18.03.2024 | 12,95 | 13,00 | 12,60 | 12,70 | -2,31% | 2.702,00 |
| 15.03.2024 | 13,10 | 13,20 | 12,80 | 13,00 | -1,89% | 1.475,00 |
| 14.03.2024 | 13,70 | 13,70 | 13,15 | 13,25 | 0,38% | 1.458,00 |
| 13.03.2024 | 13,65 | 13,65 | 13,10 | 13,20 | 1,54% | 4.892,00 |
| 12.03.2024 | 12,80 | 13,00 | 12,50 | 13,00 | 0,39% | 3.076,00 |
| 11.03.2024 | 13,40 | 13,40 | 12,60 | 12,95 | -1,89% | 6.552,00 |
| 08.03.2024 | 12,95 | 13,50 | 12,70 | 13,20 | 3,12% | 3.607,00 |
| 07.03.2024 | 13,00 | 13,10 | 12,20 | 12,80 | -1,54% | 8.818,00 |
| 06.03.2024 | 12,95 | 13,95 | 12,85 | 13,00 | -0,38% | 3.170,00 |
| 05.03.2024 | 13,25 | 13,40 | 12,70 | 13,05 | -4,40% | 4.218,00 |
| 04.03.2024 | 13,55 | 13,65 | 13,25 | 13,65 | -1,44% | 3.442,00 |
| 01.03.2024 | 14,05 | 14,05 | 13,25 | 13,85 | 0,00% | 3.029,00 |
| 29.02.2024 | 14,05 | 14,05 | 13,85 | 13,85 | -2,12% | 1.205,00 |
| 28.02.2024 | 14,35 | 14,35 | 13,90 | 14,15 | -0,35% | 1.345,00 |
| 27.02.2024 | 14,15 | 14,35 | 14,05 | 14,20 | 0,00% | 1.219,00 |
| 26.02.2024 | 14,10 | 14,30 | 14,10 | 14,20 | 1,07% | 1.185,00 |
| 23.02.2024 | 14,50 | 14,50 | 13,95 | 14,05 | -4,42% | 3.629,00 |
| 22.02.2024 | 15,00 | 15,00 | 14,30 | 14,70 | -2,00% | 5.513,00 |
| 21.02.2024 | 14,85 | 15,00 | 14,75 | 15,00 | 0,00% | 1.845,00 |
| 20.02.2024 | 15,05 | 15,25 | 14,95 | 15,00 | -3,85% | 1.845,00 |
| 19.02.2024 | 15,45 | 15,60 | 15,20 | 15,60 | 3,65% | 711,00 |
| 16.02.2024 | 15,15 | 15,30 | 15,05 | 15,05 | 0,00% | 1.000,00 |
| 15.02.2024 | 15,35 | 15,35 | 15,05 | 15,05 | -3,22% | 10.699,00 |
| 14.02.2024 | 15,20 | 15,55 | 15,20 | 15,55 | 0,32% | 1.351,00 |
| 13.02.2024 | 15,45 | 15,50 | 15,10 | 15,50 | 2,99% | 1.728,00 |
| 12.02.2024 | 15,30 | 15,55 | 15,05 | 15,05 | 0,00% | 3.972,00 |
| 09.02.2024 | 15,70 | 15,70 | 15,05 | 15,05 | -4,14% | 1.371,00 |
| 08.02.2024 | 15,40 | 15,85 | 15,00 | 15,70 | 4,67% | 1.676,00 |
| 07.02.2024 | 15,55 | 15,70 | 15,00 | 15,00 | -3,85% | 1.340,00 |
| 06.02.2024 | 16,10 | 16,10 | 15,60 | 15,60 | -2,50% | 1.424,00 |
| 05.02.2024 | 17,25 | 17,25 | 15,85 | 16,00 | -5,04% | 2.093,00 |
| 02.02.2024 | 16,70 | 16,85 | 16,60 | 16,85 | 2,43% | 56,00 |
| 01.02.2024 | 16,95 | 17,35 | 16,45 | 16,45 | -1,79% | 435,00 |
| 31.01.2024 | 17,05 | 17,10 | 16,75 | 16,75 | -1,76% | 1.260,00 |
| 30.01.2024 | 16,95 | 17,45 | 16,95 | 17,05 | 4,28% | 592,00 |
| 29.01.2024 | 16,80 | 16,85 | 16,35 | 16,35 | -2,68% | 585,00 |
| 26.01.2024 | 17,05 | 17,20 | 16,80 | 16,80 | -0,59% | 352,00 |
| 25.01.2024 | 17,15 | 17,45 | 16,90 | 16,90 | -0,59% | 506,00 |
| 24.01.2024 | 17,50 | 17,50 | 17,00 | 17,00 | -3,95% | 860,00 |
| 23.01.2024 | 18,65 | 18,65 | 17,70 | 17,70 | -3,54% | 1.661,00 |
| 22.01.2024 | 18,05 | 18,35 | 18,00 | 18,35 | 1,10% | 1.509,00 |
| 19.01.2024 | 17,00 | 18,30 | 17,00 | 18,15 | 6,76% | 3.006,00 |
| 18.01.2024 | 17,35 | 17,50 | 17,00 | 17,00 | 0,29% | 585,00 |
| 17.01.2024 | 18,30 | 18,30 | 16,95 | 16,95 | -9,12% | 2.777,00 |
| 16.01.2024 | 15,80 | 18,65 | 15,80 | 18,65 | 18,41% | 2.083,00 |
| 15.01.2024 | 16,30 | 16,30 | 15,75 | 15,75 | -3,67% | 2.036,00 |
| 12.01.2024 | 16,80 | 16,85 | 15,80 | 16,35 | -4,94% | 2.026,00 |
| 11.01.2024 | 17,30 | 17,60 | 16,70 | 17,20 | -0,29% | 1.611,00 |
| 10.01.2024 | 17,60 | 17,65 | 16,85 | 17,25 | -0,58% | 666,00 |
| 09.01.2024 | 17,85 | 18,00 | 17,10 | 17,35 | -1,70% | 2.321,00 |
| 08.01.2024 | 18,45 | 18,90 | 17,65 | 17,65 | -4,34% | 1.806,00 |
| 05.01.2024 | 18,85 | 18,90 | 18,40 | 18,45 | -3,15% | 1.871,00 |
| 04.01.2024 | 19,00 | 19,10 | 18,75 | 19,05 | -1,30% | 1.728,00 |
| 03.01.2024 | 19,30 | 19,50 | 18,90 | 19,30 | 0,00% | 1.653,00 |
| 02.01.2024 | 19,45 | 19,60 | 18,95 | 19,30 | 1,05% | 6.883,00 |
| 29.12.2023 | 19,10 | 19,50 | 19,10 | 19,10 | -1,80% | 2.563,00 |
| 28.12.2023 | 19,45 | 19,50 | 19,25 | 19,45 | 0,00% | 9.758,00 |
| 27.12.2023 | 19,25 | 19,45 | 19,20 | 19,45 | 1,04% | 7.710,00 |
| 22.12.2023 | 19,35 | 19,35 | 18,75 | 19,25 | -1,79% | 4.742,00 |
| 21.12.2023 | 17,30 | 19,85 | 17,00 | 19,60 | 14,62% | 8.284,00 |
| 20.12.2023 | 16,45 | 17,10 | 16,40 | 17,10 | 6,54% | 5.377,00 |
| 19.12.2023 | 16,45 | 16,45 | 15,80 | 16,05 | -3,02% | 4.158,00 |
| 18.12.2023 | 16,40 | 16,55 | 16,40 | 16,55 | -0,60% | 1.870,00 |
| 15.12.2023 | 16,40 | 16,65 | 16,10 | 16,65 | 2,78% | 516,00 |
| 14.12.2023 | 17,30 | 17,30 | 16,20 | 16,20 | -6,36% | 1.146,00 |
| 13.12.2023 | 16,80 | 17,30 | 16,65 | 17,30 | 1,47% | 2.716,00 |
| 12.12.2023 | 16,25 | 17,05 | 16,15 | 17,05 | 8,60% | 3.046,00 |
| 11.12.2023 | 15,30 | 15,70 | 15,30 | 15,70 | 1,29% | 1.570,00 |
| 08.12.2023 | 15,65 | 15,65 | 15,40 | 15,50 | -3,43% | 810,00 |
| 07.12.2023 | 15,60 | 16,05 | 15,50 | 16,05 | 4,90% | 1.072,00 |
| 06.12.2023 | 14,90 | 15,45 | 14,90 | 15,30 | 3,38% | 2.033,00 |
| 05.12.2023 | 15,20 | 15,40 | 14,80 | 14,80 | -3,90% | 2.738,00 |
| 04.12.2023 | 14,95 | 15,40 | 14,90 | 15,40 | 5,12% | 2.292,00 |
| 01.12.2023 | 15,40 | 15,45 | 14,60 | 14,65 | -5,18% | 1.608,00 |
| 30.11.2023 | 15,15 | 15,45 | 15,00 | 15,45 | -0,64% | 1.669,00 |
| 29.11.2023 | 15,40 | 15,55 | 15,15 | 15,55 | 3,67% | 2.199,00 |
| 28.11.2023 | 15,00 | 15,05 | 15,00 | 15,00 | 0,00% | 460,00 |
| 27.11.2023 | 16,50 | 16,50 | 15,00 | 15,00 | -7,12% | 1.550,00 |