14,775€
-0,84%
Echtzeit-Aktienkurs Nabaltec AG
Bid:
Ask:
Aktienkurse zur Nabaltec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 15,05 | 15,05 | 14,70 | 14,78 | -0,84% | - |
| 02.05.2024 | 15,00 | 15,10 | 14,90 | 14,90 | -2,93% | - |
| 30.04.2024 | 14,80 | 15,35 | 14,65 | 15,35 | 1,99% | 200,00 |
| 29.04.2024 | 15,05 | 15,05 | 15,05 | 15,05 | 0,00% | 1.775,00 |
| 26.04.2024 | 14,05 | 15,20 | 14,05 | 15,05 | 5,99% | 160,00 |
| 25.04.2024 | 13,85 | 14,25 | 13,85 | 14,20 | 1,43% | 200,00 |
| 24.04.2024 | 13,65 | 14,00 | 13,65 | 14,00 | 2,56% | - |
| 23.04.2024 | 13,50 | 13,70 | 13,40 | 13,65 | 1,87% | 650,00 |
| 22.04.2024 | 12,55 | 13,40 | 12,55 | 13,40 | 4,69% | - |
| 19.04.2024 | 12,55 | 12,80 | 12,35 | 12,80 | 1,99% | - |
| 18.04.2024 | 13,35 | 13,35 | 12,55 | 12,55 | -7,38% | 280,00 |
| 17.04.2024 | 13,40 | 13,75 | 13,40 | 13,55 | 0,00% | 150,00 |
| 16.04.2024 | 13,95 | 13,95 | 13,55 | 13,55 | -4,91% | - |
| 15.04.2024 | 14,05 | 14,25 | 14,05 | 14,25 | 0,35% | - |
| 12.04.2024 | 13,85 | 14,30 | 13,85 | 14,20 | 1,79% | 230,00 |
| 11.04.2024 | 14,05 | 14,15 | 13,95 | 13,95 | -1,06% | - |
| 10.04.2024 | 13,05 | 14,10 | 13,05 | 14,10 | 7,22% | - |
| 09.04.2024 | 13,05 | 13,15 | 12,90 | 13,15 | 1,94% | 200,00 |
| 08.04.2024 | 12,90 | 12,90 | 12,80 | 12,90 | 0,78% | 200,00 |
| 05.04.2024 | 12,85 | 12,85 | 12,65 | 12,80 | -0,39% | 500,00 |
| 04.04.2024 | 12,80 | 12,85 | 12,75 | 12,85 | 0,00% | - |
| 03.04.2024 | 12,70 | 13,05 | 12,70 | 12,85 | -0,39% | 300,00 |
| 02.04.2024 | 12,85 | 12,90 | 12,75 | 12,90 | 0,39% | - |
| 28.03.2024 | 12,65 | 12,85 | 12,55 | 12,85 | 1,58% | 120,00 |
| 27.03.2024 | 12,80 | 13,00 | 12,65 | 12,65 | -1,94% | 300,00 |
| 26.03.2024 | 13,00 | 13,05 | 12,85 | 12,90 | -2,64% | 300,00 |
| 25.03.2024 | 13,15 | 13,25 | 12,90 | 13,25 | 1,15% | 200,00 |
| 22.03.2024 | 13,15 | 13,15 | 12,85 | 13,10 | -1,87% | - |
| 21.03.2024 | 12,50 | 13,35 | 12,40 | 13,35 | 7,23% | 150,00 |
| 20.03.2024 | 12,50 | 12,55 | 12,45 | 12,45 | -1,19% | - |
| 19.03.2024 | 12,65 | 12,80 | 12,60 | 12,60 | -1,56% | - |
| 18.03.2024 | 12,75 | 12,95 | 12,75 | 12,80 | -0,78% | - |
| 15.03.2024 | 12,90 | 13,20 | 12,90 | 12,90 | -0,77% | - |
| 14.03.2024 | 13,35 | 13,35 | 13,00 | 13,00 | -1,89% | - |
| 13.03.2024 | 12,55 | 13,25 | 12,55 | 13,25 | 4,33% | 180,00 |
| 12.03.2024 | 12,60 | 12,75 | 12,55 | 12,70 | 0,40% | 325,00 |
| 11.03.2024 | 12,95 | 12,95 | 12,45 | 12,65 | -5,24% | 100,00 |
| 08.03.2024 | 12,50 | 13,35 | 12,50 | 13,35 | 5,53% | 230,00 |
| 07.03.2024 | 13,00 | 13,00 | 12,00 | 12,65 | -1,56% | 350,00 |
| 06.03.2024 | 12,90 | 13,95 | 12,85 | 12,85 | -0,39% | 380,00 |
| 05.03.2024 | 13,20 | 13,40 | 12,80 | 12,90 | -3,37% | 125,00 |
| 04.03.2024 | 13,40 | 13,45 | 13,35 | 13,35 | 0,00% | 10,00 |
| 01.03.2024 | 14,00 | 14,00 | 13,35 | 13,35 | -4,30% | 200,00 |
| 29.02.2024 | 13,90 | 13,95 | 13,85 | 13,95 | 0,72% | - |
| 28.02.2024 | 14,00 | 14,00 | 13,80 | 13,85 | -0,72% | - |
| 27.02.2024 | 14,00 | 14,20 | 13,95 | 13,95 | -1,06% | 230,00 |
| 26.02.2024 | 13,95 | 14,10 | 13,85 | 14,10 | 2,55% | - |
| 23.02.2024 | 14,45 | 14,45 | 13,75 | 13,75 | -7,72% | 230,00 |
| 22.02.2024 | 14,80 | 14,90 | 14,30 | 14,90 | 0,68% | 805,00 |
| 21.02.2024 | 14,95 | 14,95 | 14,80 | 14,80 | -1,00% | - |
| 20.02.2024 | 15,15 | 15,15 | 14,95 | 14,95 | -0,99% | - |
| 19.02.2024 | 15,00 | 15,20 | 15,00 | 15,10 | -0,33% | - |
| 16.02.2024 | 15,00 | 15,15 | 15,00 | 15,15 | 1,00% | 66,00 |
| 15.02.2024 | 15,20 | 15,20 | 15,00 | 15,00 | -1,32% | - |
| 14.02.2024 | 15,25 | 15,25 | 15,10 | 15,20 | 1,00% | - |
| 13.02.2024 | 15,20 | 15,30 | 15,05 | 15,05 | -0,66% | 526,00 |
| 12.02.2024 | 15,35 | 15,50 | 15,15 | 15,15 | 0,33% | 802,00 |
| 09.02.2024 | 15,25 | 15,25 | 15,10 | 15,10 | -0,66% | - |
| 08.02.2024 | 14,85 | 15,35 | 14,85 | 15,20 | -1,30% | - |
| 07.02.2024 | 15,50 | 15,50 | 15,35 | 15,40 | -1,60% | - |
| 06.02.2024 | 16,05 | 16,05 | 15,65 | 15,65 | -3,40% | - |
| 05.02.2024 | 16,80 | 16,80 | 16,20 | 16,20 | -5,26% | - |
| 02.02.2024 | 16,40 | 17,10 | 16,40 | 17,10 | 2,40% | - |
| 01.02.2024 | 16,90 | 17,05 | 16,70 | 16,70 | -1,76% | - |
| 31.01.2024 | 17,00 | 17,15 | 17,00 | 17,00 | -1,16% | - |
| 30.01.2024 | 16,20 | 17,20 | 16,20 | 17,20 | 3,93% | - |
| 29.01.2024 | 16,75 | 17,00 | 16,55 | 16,55 | -3,22% | - |
| 26.01.2024 | 16,85 | 17,10 | 16,85 | 17,10 | 0,00% | - |
| 25.01.2024 | 16,90 | 17,15 | 16,90 | 17,10 | -0,87% | - |
| 24.01.2024 | 17,50 | 17,65 | 17,25 | 17,25 | -3,09% | - |
| 23.01.2024 | 18,10 | 18,10 | 17,80 | 17,80 | 0,00% | - |
| 22.01.2024 | 18,40 | 18,40 | 17,80 | 17,80 | -0,56% | 100,00 |
| 19.01.2024 | 16,95 | 17,90 | 16,95 | 17,90 | 4,07% | 120,00 |
| 18.01.2024 | 16,90 | 17,20 | 16,90 | 17,20 | 0,88% | - |
| 17.01.2024 | 18,25 | 18,25 | 17,05 | 17,05 | 7,57% | - |
| 16.01.2024 | 15,70 | 15,85 | 15,70 | 15,85 | 1,93% | - |
| 15.01.2024 | 16,00 | 16,15 | 15,55 | 15,55 | -5,47% | 1,00 |
| 12.01.2024 | 16,80 | 16,80 | 16,45 | 16,45 | -0,30% | - |
| 11.01.2024 | 16,95 | 17,20 | 16,50 | 16,50 | -3,79% | - |
| 10.01.2024 | 17,15 | 17,45 | 17,15 | 17,15 | -2,00% | - |
| 09.01.2024 | 17,60 | 17,85 | 17,00 | 17,50 | -0,85% | 500,00 |
| 08.01.2024 | 18,55 | 18,60 | 17,65 | 17,65 | -4,85% | 655,00 |
| 05.01.2024 | 18,60 | 18,85 | 18,55 | 18,55 | -1,07% | 133,00 |
| 04.01.2024 | 18,95 | 19,10 | 18,75 | 18,75 | -0,79% | 1.100,00 |
| 03.01.2024 | 18,85 | 19,25 | 18,85 | 18,90 | 1,07% | 10,00 |
| 02.01.2024 | 19,25 | 19,50 | 18,70 | 18,70 | -2,35% | 77,00 |
| 29.12.2023 | 19,15 | 19,15 | 19,15 | 19,15 | -1,03% | - |
| 28.12.2023 | 19,20 | 19,45 | 19,15 | 19,35 | 1,04% | 950,00 |
| 27.12.2023 | 18,85 | 19,45 | 18,85 | 19,15 | 1,59% | 839,00 |
| 22.12.2023 | 19,05 | 19,05 | 18,75 | 18,85 | 1,07% | 110,00 |
| 21.12.2023 | 17,55 | 18,65 | 16,90 | 18,65 | 11,01% | 956,00 |
| 20.12.2023 | 16,25 | 16,80 | 16,25 | 16,80 | 4,02% | 200,00 |
| 19.12.2023 | 16,00 | 16,25 | 15,75 | 16,15 | -3,00% | 85,00 |
| 18.12.2023 | 16,20 | 16,65 | 16,20 | 16,65 | 2,78% | 50,00 |
| 15.12.2023 | 15,80 | 16,20 | 15,80 | 16,20 | -3,86% | - |
| 14.12.2023 | 16,85 | 16,85 | 16,85 | 16,85 | 0,90% | - |
| 13.12.2023 | 16,65 | 16,70 | 16,65 | 16,70 | 1,21% | - |
| 12.12.2023 | 15,95 | 16,50 | 15,95 | 16,50 | 3,45% | 300,00 |
| 11.12.2023 | 15,25 | 15,95 | 15,25 | 15,95 | 4,59% | 570,00 |
| 08.12.2023 | 15,60 | 15,65 | 15,25 | 15,25 | -1,93% | 500,00 |