1,710€
-0,73%
Echtzeit-Aktienkurs NanoRepro AG
Bid:
Ask:
Aktienkurse zur NanoRepro AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,73 | 1,74 | 1,66 | 1,71 | -0,73% | 22.900,00 |
| 18.04.2024 | 1,74 | 1,75 | 1,70 | 1,72 | 0,15% | 974,00 |
| 17.04.2024 | 1,80 | 1,80 | 1,70 | 1,72 | -4,04% | 7.500,00 |
| 16.04.2024 | 1,79 | 1,79 | 1,72 | 1,79 | 0,28% | 1.350,00 |
| 15.04.2024 | 1,78 | 1,80 | 1,74 | 1,79 | 1,27% | 275,00 |
| 12.04.2024 | 1,83 | 1,87 | 1,73 | 1,77 | -3,42% | 7.979,00 |
| 11.04.2024 | 1,78 | 1,98 | 1,75 | 1,83 | 2,96% | 22.864,00 |
| 10.04.2024 | 1,74 | 1,78 | 1,71 | 1,78 | 2,16% | 5.551,00 |
| 09.04.2024 | 1,75 | 1,79 | 1,71 | 1,74 | 0,14% | 5.734,00 |
| 08.04.2024 | 1,71 | 1,78 | 1,71 | 1,74 | -0,86% | 9.880,00 |
| 05.04.2024 | 1,74 | 1,75 | 1,71 | 1,75 | 0,57% | 415,00 |
| 04.04.2024 | 1,74 | 1,74 | 1,69 | 1,74 | -0,29% | 3.190,00 |
| 03.04.2024 | 1,69 | 1,77 | 1,67 | 1,75 | 1,90% | 8.511,00 |
| 02.04.2024 | 1,74 | 1,75 | 1,68 | 1,71 | -1,58% | 2.010,00 |
| 28.03.2024 | 1,81 | 1,82 | 1,72 | 1,74 | -3,87% | 531,00 |
| 27.03.2024 | 1,81 | 1,81 | 1,75 | 1,81 | 0,00% | 5.700,00 |
| 26.03.2024 | 1,81 | 1,86 | 1,73 | 1,81 | 0,28% | 7.524,00 |
| 25.03.2024 | 1,80 | 1,85 | 1,75 | 1,81 | -1,23% | 8.838,00 |
| 22.03.2024 | 1,84 | 1,85 | 1,77 | 1,83 | -1,22% | 8.496,00 |
| 21.03.2024 | 1,84 | 1,87 | 1,78 | 1,85 | 0,82% | 1.471,00 |
| 20.03.2024 | 1,87 | 1,87 | 1,83 | 1,84 | -1,48% | 7.148,00 |
| 19.03.2024 | 1,87 | 1,87 | 1,84 | 1,86 | 0,00% | 5.006,00 |
| 18.03.2024 | 1,83 | 1,87 | 1,83 | 1,86 | -0,13% | 1.604,00 |
| 15.03.2024 | 1,83 | 1,90 | 1,83 | 1,87 | 0,40% | 1.077,00 |
| 14.03.2024 | 1,83 | 1,90 | 1,78 | 1,86 | 4,35% | 6.863,00 |
| 13.03.2024 | 1,73 | 1,85 | 1,72 | 1,78 | 1,42% | 1.363,00 |
| 12.03.2024 | 1,69 | 1,78 | 1,66 | 1,76 | 3,39% | 4.995,00 |
| 11.03.2024 | 1,66 | 1,74 | 1,66 | 1,70 | -2,44% | 11.205,00 |
| 08.03.2024 | 1,68 | 1,74 | 1,66 | 1,74 | 3,57% | 15.539,00 |
| 07.03.2024 | 1,73 | 1,75 | 1,66 | 1,68 | 0,00% | 12.225,00 |
| 06.03.2024 | 1,72 | 1,75 | 1,66 | 1,68 | -0,30% | 10.062,00 |
| 05.03.2024 | 1,55 | 1,75 | 1,55 | 1,69 | 3,69% | 27.456,00 |
| 04.03.2024 | 1,77 | 1,81 | 1,46 | 1,63 | -8,06% | 49.157,00 |
| 01.03.2024 | 1,76 | 1,81 | 1,73 | 1,77 | -0,84% | 12.755,00 |
| 29.02.2024 | 1,82 | 1,89 | 1,66 | 1,78 | -1,93% | 50.845,00 |
| 28.02.2024 | 1,84 | 1,87 | 1,76 | 1,82 | -1,36% | 7.568,00 |
| 27.02.2024 | 1,87 | 1,89 | 1,81 | 1,84 | -0,54% | 7.525,00 |
| 26.02.2024 | 1,90 | 1,96 | 1,80 | 1,85 | -2,76% | 15.013,00 |
| 23.02.2024 | 1,93 | 1,93 | 1,85 | 1,91 | -0,91% | 745,00 |
| 22.02.2024 | 1,92 | 1,96 | 1,88 | 1,92 | -0,13% | 10.342,00 |
| 21.02.2024 | 1,93 | 1,97 | 1,93 | 1,93 | -0,39% | 285,00 |
| 20.02.2024 | 1,93 | 1,99 | 1,93 | 1,93 | -0,64% | 6.039,00 |
| 19.02.2024 | 1,94 | 1,99 | 1,93 | 1,95 | 0,52% | 5.049,00 |
| 16.02.2024 | 1,88 | 1,96 | 1,86 | 1,94 | 0,52% | 12.974,00 |
| 15.02.2024 | 1,83 | 1,99 | 1,83 | 1,93 | 5,19% | 15.473,00 |
| 14.02.2024 | 1,86 | 1,91 | 1,79 | 1,83 | -3,94% | 8.192,00 |
| 13.02.2024 | 1,91 | 1,91 | 1,87 | 1,91 | -0,65% | 852,00 |
| 12.02.2024 | 1,92 | 1,97 | 1,86 | 1,92 | 2,40% | 9.046,00 |
| 09.02.2024 | 1,97 | 2,00 | 1,87 | 1,87 | -5,07% | 11.788,00 |
| 08.02.2024 | 1,97 | 1,99 | 1,96 | 1,97 | 0,00% | 5.173,00 |
| 07.02.2024 | 2,00 | 2,04 | 1,96 | 1,97 | -0,25% | 3.825,00 |
| 06.02.2024 | 1,99 | 2,00 | 1,89 | 1,98 | 2,99% | 3.056,00 |
| 05.02.2024 | 1,94 | 2,00 | 1,80 | 1,92 | -1,03% | 8.093,00 |
| 02.02.2024 | 2,08 | 2,08 | 1,92 | 1,94 | -5,37% | 13.848,00 |
| 01.02.2024 | 2,06 | 2,09 | 2,01 | 2,05 | -0,24% | 4.837,00 |
| 31.01.2024 | 2,04 | 2,07 | 2,00 | 2,06 | 3,40% | 3.749,00 |
| 30.01.2024 | 2,06 | 2,11 | 1,99 | 1,99 | -2,81% | 17.605,00 |
| 29.01.2024 | 1,99 | 2,05 | 1,99 | 2,05 | 0,37% | 5.628,00 |
| 26.01.2024 | 2,06 | 2,09 | 1,99 | 2,04 | -0,61% | 12.295,00 |
| 25.01.2024 | 2,05 | 2,06 | 2,01 | 2,05 | 0,00% | 4.240,00 |
| 24.01.2024 | 2,01 | 2,05 | 1,98 | 2,05 | 2,12% | 2.889,00 |
| 23.01.2024 | 2,10 | 2,10 | 1,99 | 2,01 | -2,78% | 17.766,00 |
| 22.01.2024 | 2,03 | 2,10 | 2,03 | 2,07 | 0,00% | 2.403,00 |
| 19.01.2024 | 2,06 | 2,10 | 2,03 | 2,07 | 0,24% | 818,00 |
| 18.01.2024 | 2,10 | 2,10 | 2,03 | 2,06 | -1,67% | 630,00 |
| 17.01.2024 | 2,11 | 2,17 | 2,04 | 2,10 | -0,71% | 1.715,00 |
| 16.01.2024 | 2,11 | 2,14 | 2,07 | 2,11 | 0,00% | 3.099,00 |
| 15.01.2024 | 2,03 | 2,12 | 2,03 | 2,11 | 1,20% | 441,00 |
| 12.01.2024 | 2,11 | 2,11 | 2,03 | 2,09 | 1,71% | 11.108,00 |
| 11.01.2024 | 2,09 | 2,10 | 2,05 | 2,05 | -1,68% | 11.259,00 |
| 10.01.2024 | 2,08 | 2,10 | 2,06 | 2,09 | 0,48% | 22.325,00 |
| 09.01.2024 | 2,06 | 2,09 | 2,05 | 2,08 | 0,97% | 16.126,00 |
| 08.01.2024 | 1,96 | 2,06 | 1,95 | 2,06 | 3,40% | 12.176,00 |
| 05.01.2024 | 2,01 | 2,03 | 1,89 | 1,99 | -1,24% | 23.902,00 |
| 04.01.2024 | 2,00 | 2,06 | 1,98 | 2,01 | 0,50% | 12.154,00 |
| 03.01.2024 | 2,00 | 2,06 | 1,98 | 2,00 | 0,25% | 4.950,00 |
| 02.01.2024 | 2,00 | 2,08 | 1,99 | 2,00 | -2,56% | 6.780,00 |
| 29.12.2023 | 2,06 | 2,09 | 1,96 | 2,05 | 0,49% | 28.889,00 |
| 28.12.2023 | 2,06 | 2,07 | 2,00 | 2,04 | 0,00% | 15.924,00 |
| 27.12.2023 | 2,09 | 2,14 | 2,02 | 2,04 | -2,63% | 10.203,00 |
| 22.12.2023 | 2,07 | 2,14 | 2,01 | 2,10 | 0,24% | 6.605,00 |
| 21.12.2023 | 2,09 | 2,13 | 2,05 | 2,09 | -1,18% | 10.466,00 |
| 20.12.2023 | 2,09 | 2,12 | 2,09 | 2,12 | 0,24% | 1.703,00 |
| 19.12.2023 | 2,10 | 2,13 | 2,10 | 2,11 | 0,24% | 992,00 |
| 18.12.2023 | 2,10 | 2,15 | 2,05 | 2,11 | -1,17% | 14.855,00 |
| 15.12.2023 | 2,13 | 2,18 | 2,08 | 2,13 | 0,24% | 14.302,00 |
| 14.12.2023 | 2,21 | 2,29 | 2,11 | 2,13 | -2,97% | 11.146,00 |
| 13.12.2023 | 2,14 | 2,26 | 2,12 | 2,19 | 2,34% | 11.246,00 |
| 12.12.2023 | 2,14 | 2,14 | 2,11 | 2,14 | 0,23% | 3.490,00 |
| 11.12.2023 | 2,15 | 2,20 | 2,07 | 2,14 | -0,47% | 8.384,00 |
| 08.12.2023 | 2,17 | 2,22 | 2,06 | 2,15 | -1,15% | 2.197,00 |
| 07.12.2023 | 2,10 | 2,19 | 2,09 | 2,17 | 3,58% | 8.905,00 |
| 06.12.2023 | 2,07 | 2,10 | 2,06 | 2,10 | 1,45% | 1.341,00 |
| 05.12.2023 | 2,06 | 2,08 | 2,00 | 2,07 | 1,72% | 6.747,00 |
| 04.12.2023 | 1,97 | 2,05 | 1,96 | 2,03 | 2,92% | 28.108,00 |
| 01.12.2023 | 1,93 | 2,04 | 1,93 | 1,97 | -1,25% | 11.517,00 |
| 30.11.2023 | 1,98 | 2,02 | 1,93 | 2,00 | 0,00% | 1.380,00 |
| 29.11.2023 | 1,97 | 2,02 | 1,97 | 2,00 | 0,76% | 937,00 |
| 28.11.2023 | 2,10 | 2,11 | 1,96 | 1,98 | -6,26% | 4.202,00 |
| 27.11.2023 | 2,14 | 2,17 | 2,07 | 2,12 | -1,63% | 2.693,00 |