14,150€
-0,70%
Echtzeit-Aktienkurs Nabaltec AG
Bid:
Ask:
Aktienkurse zur Nabaltec AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 14,33 | 14,33 | 14,20 | 14,20 | -0,70% | - |
| 25.04.2024 | 14,05 | 14,55 | 13,95 | 14,30 | 1,78% | 22.500,00 |
| 24.04.2024 | 13,88 | 14,15 | 13,60 | 14,05 | 1,44% | - |
| 23.04.2024 | 13,70 | 13,85 | 13,50 | 13,85 | 1,09% | - |
| 22.04.2024 | 12,93 | 13,90 | 12,75 | 13,70 | 6,20% | 4.000,00 |
| 19.04.2024 | 12,55 | 13,28 | 12,43 | 12,90 | 1,38% | 4.200,00 |
| 18.04.2024 | 13,58 | 13,58 | 12,50 | 12,73 | -6,09% | 2.080,00 |
| 17.04.2024 | 13,60 | 13,73 | 13,43 | 13,55 | -0,37% | 3.400,00 |
| 16.04.2024 | 14,08 | 14,23 | 13,28 | 13,60 | -3,89% | - |
| 15.04.2024 | 14,35 | 15,18 | 13,95 | 14,15 | -1,05% | 7.700,00 |
| 12.04.2024 | 14,00 | 14,45 | 14,00 | 14,30 | 2,88% | 23.000,00 |
| 11.04.2024 | 14,30 | 14,35 | 13,90 | 13,90 | -1,94% | - |
| 10.04.2024 | 13,18 | 14,45 | 13,18 | 14,18 | 7,39% | 3.700,00 |
| 09.04.2024 | 13,13 | 13,23 | 12,83 | 13,20 | 0,00% | - |
| 08.04.2024 | 13,20 | 13,65 | 12,68 | 13,20 | 0,00% | 31.200,00 |
| 05.04.2024 | 13,03 | 13,20 | 12,58 | 13,20 | 1,54% | - |
| 04.04.2024 | 13,00 | 13,18 | 12,83 | 13,00 | 0,19% | 1.200,00 |
| 03.04.2024 | 12,95 | 13,20 | 12,83 | 12,98 | 0,19% | - |
| 02.04.2024 | 13,00 | 13,15 | 12,83 | 12,95 | 0,39% | 3.900,00 |
| 28.03.2024 | 12,78 | 12,95 | 12,63 | 12,90 | 1,18% | - |
| 27.03.2024 | 13,08 | 13,08 | 12,58 | 12,75 | -2,49% | 3.360,00 |
| 26.03.2024 | 13,15 | 13,20 | 12,90 | 13,08 | 0,19% | - |
| 25.03.2024 | 13,40 | 13,40 | 12,90 | 13,05 | -2,61% | 6.500,00 |
| 22.03.2024 | 13,28 | 13,50 | 12,83 | 13,40 | 1,90% | - |
| 21.03.2024 | 12,48 | 13,28 | 12,45 | 13,15 | 4,37% | 10.120,00 |
| 20.03.2024 | 12,75 | 12,78 | 12,30 | 12,60 | -1,18% | 1.680,00 |
| 19.03.2024 | 12,90 | 12,90 | 12,60 | 12,75 | -1,16% | - |
| 18.03.2024 | 12,90 | 13,03 | 12,63 | 12,90 | -0,77% | 440,00 |
| 15.03.2024 | 13,05 | 13,30 | 12,88 | 13,00 | -1,14% | - |
| 14.03.2024 | 13,43 | 13,55 | 13,08 | 13,15 | -0,94% | 5.300,00 |
| 13.03.2024 | 12,83 | 13,68 | 12,80 | 13,28 | 3,51% | 5.238,00 |
| 12.03.2024 | 12,80 | 12,90 | 12,55 | 12,83 | 0,59% | 700,00 |
| 11.03.2024 | 13,20 | 13,35 | 12,53 | 12,75 | -3,41% | 13.028,00 |
| 08.03.2024 | 12,85 | 13,53 | 12,63 | 13,20 | 2,72% | - |
| 07.03.2024 | 13,15 | 13,23 | 12,00 | 12,85 | -0,77% | - |
| 06.03.2024 | 13,05 | 14,05 | 12,75 | 12,95 | -0,58% | 5.500,00 |
| 05.03.2024 | 13,45 | 13,53 | 12,85 | 13,03 | -3,16% | 9.800,00 |
| 04.03.2024 | 13,73 | 13,78 | 13,38 | 13,45 | -2,00% | - |
| 01.03.2024 | 14,23 | 14,23 | 13,35 | 13,73 | -3,00% | 6.050,00 |
| 29.02.2024 | 14,05 | 14,18 | 13,88 | 14,15 | 0,53% | - |
| 28.02.2024 | 14,25 | 14,28 | 13,90 | 14,08 | -1,23% | 5.600,00 |
| 27.02.2024 | 14,20 | 14,28 | 14,05 | 14,25 | 0,53% | 2.700,00 |
| 26.02.2024 | 14,08 | 14,73 | 14,03 | 14,18 | 0,71% | 49,00 |
| 23.02.2024 | 14,85 | 14,85 | 13,73 | 14,08 | -4,58% | 14.280,00 |
| 22.02.2024 | 14,90 | 14,93 | 14,25 | 14,75 | -1,01% | 5.710,00 |
| 21.02.2024 | 15,10 | 15,10 | 14,83 | 14,90 | -1,00% | - |
| 20.02.2024 | 15,45 | 15,45 | 14,98 | 15,05 | -2,90% | 79,00 |
| 19.02.2024 | 15,28 | 15,50 | 15,18 | 15,50 | 1,64% | 2.350,00 |
| 16.02.2024 | 15,18 | 15,33 | 15,05 | 15,25 | 0,66% | 1.140,00 |
| 15.02.2024 | 15,40 | 15,40 | 15,05 | 15,15 | -1,62% | - |
| 14.02.2024 | 15,50 | 15,50 | 15,13 | 15,40 | -0,48% | - |
| 13.02.2024 | 15,28 | 15,48 | 15,08 | 15,48 | 1,81% | 22.460,00 |
| 12.02.2024 | 15,18 | 15,50 | 15,18 | 15,20 | 0,50% | 21.500,00 |
| 09.02.2024 | 15,50 | 15,83 | 15,05 | 15,13 | -2,42% | 7.250,00 |
| 08.02.2024 | 15,10 | 15,90 | 14,90 | 15,50 | 2,65% | 5.350,00 |
| 07.02.2024 | 15,70 | 15,75 | 15,10 | 15,10 | -3,82% | - |
| 06.02.2024 | 16,30 | 16,30 | 15,55 | 15,70 | -3,68% | 690,00 |
| 05.02.2024 | 17,05 | 17,33 | 15,98 | 16,30 | -4,40% | 3.600,00 |
| 02.02.2024 | 16,65 | 17,55 | 16,58 | 17,05 | 2,56% | - |
| 01.02.2024 | 17,05 | 17,25 | 16,60 | 16,63 | -1,92% | - |
| 31.01.2024 | 17,25 | 17,38 | 16,90 | 16,95 | -1,74% | 1.550,00 |
| 30.01.2024 | 16,45 | 17,40 | 16,40 | 17,25 | 4,86% | 1.910,00 |
| 29.01.2024 | 16,98 | 17,18 | 16,33 | 16,45 | -3,24% | 1.650,00 |
| 26.01.2024 | 17,08 | 17,23 | 17,00 | 17,00 | -0,58% | - |
| 25.01.2024 | 17,15 | 17,33 | 17,10 | 17,10 | -0,29% | - |
| 24.01.2024 | 17,88 | 17,88 | 16,85 | 17,15 | -3,79% | 3,00 |
| 23.01.2024 | 18,30 | 18,40 | 17,60 | 17,83 | -1,93% | 2.450,00 |
| 22.01.2024 | 18,20 | 18,33 | 17,73 | 18,18 | 0,00% | - |
| 19.01.2024 | 17,20 | 18,35 | 17,18 | 18,18 | 5,67% | 5.000,00 |
| 18.01.2024 | 17,15 | 17,53 | 17,15 | 17,20 | 0,29% | 720,00 |
| 17.01.2024 | 18,38 | 18,45 | 17,10 | 17,15 | -6,92% | 18.200,00 |
| 16.01.2024 | 15,95 | 18,50 | 15,95 | 18,43 | 14,62% | - |
| 15.01.2024 | 16,20 | 16,30 | 15,58 | 16,08 | -0,46% | 544,00 |
| 12.01.2024 | 17,03 | 17,03 | 15,93 | 16,15 | -5,00% | 7.800,00 |
| 11.01.2024 | 17,20 | 17,45 | 16,55 | 17,00 | -1,16% | 1.170,00 |
| 10.01.2024 | 17,40 | 18,50 | 17,05 | 17,20 | -1,15% | - |
| 09.01.2024 | 17,85 | 18,53 | 16,63 | 17,40 | -2,52% | 2.220,00 |
| 08.01.2024 | 18,70 | 18,83 | 17,58 | 17,85 | -4,55% | 7.650,00 |
| 05.01.2024 | 18,85 | 19,08 | 18,63 | 18,70 | -0,80% | - |
| 04.01.2024 | 19,15 | 19,20 | 18,70 | 18,85 | -1,31% | - |
| 03.01.2024 | 19,13 | 19,45 | 18,88 | 19,10 | -0,13% | 15,00 |
| 02.01.2024 | 19,38 | 19,45 | 18,78 | 19,13 | -0,78% | 3.276,00 |
| 29.12.2023 | 19,33 | 19,65 | 18,70 | 19,28 | -0,39% | 3.950,00 |
| 28.12.2023 | 19,35 | 19,68 | 19,08 | 19,35 | 0,13% | 6.050,00 |
| 27.12.2023 | 19,18 | 19,53 | 19,08 | 19,33 | 1,18% | 795,00 |
| 22.12.2023 | 19,23 | 19,25 | 18,58 | 19,10 | -1,29% | 480,00 |
| 21.12.2023 | 17,05 | 19,73 | 16,85 | 19,35 | 13,82% | 20.630,00 |
| 20.12.2023 | 16,25 | 17,03 | 16,25 | 17,00 | 4,62% | 9.475,00 |
| 19.12.2023 | 16,30 | 16,58 | 15,55 | 16,25 | 0,62% | 16.068,00 |
| 18.12.2023 | 16,45 | 16,73 | 16,15 | 16,15 | -1,82% | 12.500,00 |
| 15.12.2023 | 16,08 | 16,73 | 16,05 | 16,45 | 2,49% | - |
| 14.12.2023 | 17,13 | 17,28 | 16,03 | 16,05 | -6,14% | 1.350,00 |
| 13.12.2023 | 16,88 | 17,10 | 16,70 | 17,10 | 1,33% | - |
| 12.12.2023 | 16,18 | 16,98 | 16,15 | 16,88 | 4,81% | - |
| 11.12.2023 | 15,45 | 16,20 | 15,43 | 16,10 | 4,38% | 4.140,00 |
| 08.12.2023 | 15,85 | 15,85 | 15,33 | 15,43 | -1,44% | 2.500,00 |
| 07.12.2023 | 15,48 | 15,85 | 15,48 | 15,65 | 0,97% | - |
| 06.12.2023 | 15,05 | 15,50 | 14,90 | 15,50 | 3,33% | - |
| 05.12.2023 | 15,20 | 15,35 | 14,75 | 15,00 | -1,32% | - |
| 04.12.2023 | 14,80 | 15,20 | 14,63 | 15,20 | 2,70% | - |