12,900€
2,38%
Echtzeit-Aktienkurs Nabaltec AG
Bid:
Ask:
Aktienkurse zur Nabaltec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 12,65 | 13,10 | 12,65 | 13,00 | 3,59% | 10.929,00 |
| 18.04.2024 | 13,45 | 13,50 | 12,45 | 12,55 | -7,38% | 22.296,00 |
| 17.04.2024 | 13,35 | 13,70 | 13,35 | 13,55 | 0,00% | 2.008,00 |
| 16.04.2024 | 14,20 | 14,20 | 13,25 | 13,55 | -4,91% | 8.612,00 |
| 15.04.2024 | 14,30 | 14,95 | 14,10 | 14,25 | -0,35% | 10.294,00 |
| 12.04.2024 | 14,05 | 14,30 | 14,05 | 14,30 | 2,51% | 3.269,00 |
| 11.04.2024 | 14,20 | 14,35 | 13,95 | 13,95 | -3,46% | 5.745,00 |
| 10.04.2024 | 13,20 | 14,45 | 13,20 | 14,45 | 8,65% | 16.642,00 |
| 09.04.2024 | 12,95 | 13,30 | 12,85 | 13,30 | 2,70% | 30.142,00 |
| 08.04.2024 | 13,00 | 13,25 | 12,70 | 12,95 | -0,38% | 26.883,00 |
| 05.04.2024 | 12,95 | 13,00 | 12,65 | 13,00 | 1,56% | 11.631,00 |
| 04.04.2024 | 12,85 | 13,15 | 12,80 | 12,80 | 0,00% | 16.015,00 |
| 03.04.2024 | 13,00 | 13,10 | 12,80 | 12,80 | -0,78% | 10.028,00 |
| 02.04.2024 | 12,90 | 13,20 | 12,85 | 12,90 | 0,00% | 11.729,00 |
| 28.03.2024 | 12,75 | 12,95 | 12,60 | 12,90 | 1,98% | 4.267,00 |
| 27.03.2024 | 12,90 | 13,00 | 12,60 | 12,65 | -2,69% | 8.273,00 |
| 26.03.2024 | 13,00 | 13,15 | 12,85 | 13,00 | 0,00% | 4.097,00 |
| 25.03.2024 | 13,10 | 13,10 | 12,85 | 13,00 | -1,52% | 5.404,00 |
| 22.03.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 1,93% | 3.388,00 |
| 21.03.2024 | 12,60 | 12,95 | 12,45 | 12,95 | 2,78% | 7.523,00 |
| 20.03.2024 | 12,75 | 12,75 | 12,30 | 12,60 | -1,18% | 17.468,00 |
| 19.03.2024 | 12,85 | 12,85 | 12,55 | 12,75 | -1,16% | 9.996,00 |
| 18.03.2024 | 13,00 | 13,00 | 12,65 | 12,90 | -0,39% | 14.781,00 |
| 15.03.2024 | 13,30 | 13,30 | 12,85 | 12,95 | -1,15% | 26.247,00 |
| 14.03.2024 | 13,35 | 13,40 | 13,00 | 13,10 | -1,13% | 7.357,00 |
| 13.03.2024 | 12,90 | 13,55 | 12,90 | 13,25 | 3,52% | 31.830,00 |
| 12.03.2024 | 12,75 | 12,80 | 12,55 | 12,80 | 0,39% | 74.398,00 |
| 11.03.2024 | 12,80 | 12,80 | 12,50 | 12,75 | -0,39% | 12.212,00 |
| 08.03.2024 | 12,75 | 12,80 | 12,65 | 12,80 | 0,39% | 7.441,00 |
| 07.03.2024 | 13,05 | 13,05 | 11,90 | 12,75 | -1,92% | 74.220,00 |
| 06.03.2024 | 13,00 | 13,00 | 12,80 | 13,00 | 0,39% | 18.189,00 |
| 05.03.2024 | 13,40 | 13,40 | 12,80 | 12,95 | -3,72% | 36.946,00 |
| 04.03.2024 | 13,55 | 13,60 | 13,40 | 13,45 | 0,00% | 911,00 |
| 01.03.2024 | 14,20 | 14,20 | 13,45 | 13,45 | -5,28% | 6.755,00 |
| 29.02.2024 | 14,05 | 14,20 | 13,85 | 14,20 | 0,71% | 2.818,00 |
| 28.02.2024 | 13,80 | 14,10 | 13,80 | 14,10 | 0,00% | 2.986,00 |
| 27.02.2024 | 14,10 | 14,20 | 14,00 | 14,10 | -0,70% | 3.002,00 |
| 26.02.2024 | 14,00 | 14,35 | 14,00 | 14,20 | 1,79% | 6.040,00 |
| 23.02.2024 | 14,40 | 14,40 | 13,90 | 13,95 | -3,13% | 5.339,00 |
| 22.02.2024 | 14,80 | 14,80 | 14,30 | 14,40 | -3,68% | 4.771,00 |
| 21.02.2024 | 14,95 | 15,00 | 14,80 | 14,95 | -0,33% | 6.442,00 |
| 20.02.2024 | 15,15 | 15,25 | 14,95 | 15,00 | -2,28% | 4.684,00 |
| 19.02.2024 | 15,35 | 15,35 | 15,20 | 15,35 | 0,66% | 1.881,00 |
| 16.02.2024 | 15,05 | 15,35 | 15,05 | 15,25 | 1,33% | 6.434,00 |
| 15.02.2024 | 15,30 | 15,30 | 15,00 | 15,05 | -1,63% | 12.945,00 |
| 14.02.2024 | 15,30 | 15,30 | 15,05 | 15,30 | 0,00% | 1.654,00 |
| 13.02.2024 | 15,30 | 15,30 | 15,05 | 15,30 | 0,33% | 3.230,00 |
| 12.02.2024 | 15,30 | 15,40 | 15,15 | 15,25 | 0,99% | 10.113,00 |
| 09.02.2024 | 15,30 | 15,60 | 15,10 | 15,10 | -2,58% | 6.210,00 |
| 08.02.2024 | 15,30 | 15,50 | 15,00 | 15,50 | 0,32% | 2.890,00 |
| 07.02.2024 | 15,65 | 15,65 | 15,35 | 15,45 | -2,22% | 829,00 |
| 06.02.2024 | 16,30 | 16,30 | 15,55 | 15,80 | -2,47% | 5.229,00 |
| 05.02.2024 | 17,10 | 17,10 | 15,90 | 16,20 | -4,71% | 8.302,00 |
| 02.02.2024 | 16,65 | 17,00 | 16,50 | 17,00 | 2,41% | 1.183,00 |
| 01.02.2024 | 17,50 | 17,50 | 16,60 | 16,60 | -2,06% | 3.313,00 |
| 31.01.2024 | 17,15 | 17,30 | 16,95 | 16,95 | -1,74% | 2.250,00 |
| 30.01.2024 | 16,55 | 17,45 | 16,55 | 17,25 | 4,86% | 2.316,00 |
| 29.01.2024 | 17,00 | 17,00 | 16,45 | 16,45 | -3,24% | 1.842,00 |
| 26.01.2024 | 17,25 | 17,25 | 16,95 | 17,00 | -0,58% | 578,00 |
| 25.01.2024 | 17,35 | 17,35 | 17,10 | 17,10 | -0,58% | 493,00 |
| 24.01.2024 | 17,65 | 17,65 | 17,00 | 17,20 | -2,82% | 3.760,00 |
| 23.01.2024 | 18,05 | 18,10 | 17,55 | 17,70 | -1,67% | 2.517,00 |
| 22.01.2024 | 17,80 | 18,20 | 17,80 | 18,00 | -0,28% | 2.710,00 |
| 19.01.2024 | 17,50 | 18,05 | 17,50 | 18,05 | 4,64% | 1.947,00 |
| 18.01.2024 | 17,65 | 17,65 | 17,25 | 17,25 | 0,29% | 1.739,00 |
| 17.01.2024 | 18,05 | 18,10 | 17,15 | 17,20 | -6,78% | 6.586,00 |
| 16.01.2024 | 16,05 | 18,45 | 16,05 | 18,45 | 15,67% | 9.959,00 |
| 15.01.2024 | 16,20 | 16,20 | 15,60 | 15,95 | -1,24% | 2.873,00 |
| 12.01.2024 | 16,55 | 16,75 | 16,10 | 16,15 | -4,44% | 3.612,00 |
| 11.01.2024 | 17,40 | 17,50 | 16,50 | 16,90 | -0,88% | 4.547,00 |
| 10.01.2024 | 17,45 | 17,85 | 17,05 | 17,05 | -2,57% | 2.662,00 |
| 09.01.2024 | 17,85 | 17,90 | 17,30 | 17,50 | -1,96% | 4.654,00 |
| 08.01.2024 | 18,55 | 18,90 | 17,85 | 17,85 | -4,29% | 4.541,00 |
| 05.01.2024 | 18,85 | 19,15 | 18,65 | 18,65 | -0,80% | 1.228,00 |
| 04.01.2024 | 18,80 | 19,10 | 18,75 | 18,80 | -0,53% | 8.477,00 |
| 03.01.2024 | 19,25 | 19,50 | 18,90 | 18,90 | -1,05% | 2.374,00 |
| 02.01.2024 | 19,50 | 19,50 | 18,85 | 19,10 | -1,55% | 5.200,00 |
| 29.12.2023 | 19,40 | 19,80 | 18,90 | 19,40 | 0,00% | 5.180,00 |
| 28.12.2023 | 19,50 | 19,60 | 19,20 | 19,40 | 1,04% | 6.502,00 |
| 27.12.2023 | 19,30 | 19,50 | 19,15 | 19,20 | 1,05% | 5.017,00 |
| 22.12.2023 | 19,00 | 19,05 | 18,85 | 19,00 | -1,81% | 4.299,00 |
| 21.12.2023 | 17,10 | 19,35 | 16,85 | 19,35 | 14,50% | 19.354,00 |
| 20.12.2023 | 16,55 | 16,90 | 16,55 | 16,90 | 4,00% | 4.556,00 |
| 19.12.2023 | 16,30 | 16,40 | 15,65 | 16,25 | -0,61% | 9.708,00 |
| 18.12.2023 | 16,40 | 16,80 | 16,35 | 16,35 | -0,61% | 1.740,00 |
| 15.12.2023 | 16,50 | 16,50 | 16,35 | 16,45 | 2,49% | 1.491,00 |
| 14.12.2023 | 17,10 | 17,10 | 15,95 | 16,05 | -5,87% | 4.985,00 |
| 13.12.2023 | 17,00 | 17,05 | 16,70 | 17,05 | 1,49% | 4.330,00 |
| 12.12.2023 | 16,25 | 16,95 | 16,15 | 16,80 | 4,02% | 6.669,00 |
| 11.12.2023 | 15,50 | 16,30 | 15,50 | 16,15 | 4,87% | 7.018,00 |
| 08.12.2023 | 15,80 | 15,80 | 15,40 | 15,40 | -2,84% | 4.570,00 |
| 07.12.2023 | 15,55 | 15,85 | 15,55 | 15,85 | 1,93% | 6.462,00 |
| 06.12.2023 | 15,40 | 15,55 | 15,25 | 15,55 | 0,97% | 1.716,00 |
| 05.12.2023 | 15,20 | 15,40 | 15,05 | 15,40 | 1,32% | 2.533,00 |
| 04.12.2023 | 14,60 | 15,20 | 14,60 | 15,20 | 3,05% | 4.925,00 |
| 01.12.2023 | 15,40 | 15,40 | 14,40 | 14,75 | -2,64% | 4.920,00 |
| 30.11.2023 | 15,20 | 15,40 | 15,00 | 15,15 | 0,00% | 7.337,00 |
| 29.11.2023 | 14,95 | 15,40 | 14,95 | 15,15 | 2,36% | 9.148,00 |
| 28.11.2023 | 15,30 | 15,30 | 14,80 | 14,80 | -1,99% | 5.216,00 |
| 27.11.2023 | 16,55 | 16,55 | 15,00 | 15,10 | -7,36% | 6.649,00 |