Nanobiotix SA NANO
EURONEXT · Frankreich · Gesundheitstechnologie
€25,40-2,20 (-7,97 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €25,40 | -7,97 % | €27,48 | €27,50 | €25,40 | 223,80K |
| 2026-09-30 | €27,60 | 0,00 % | €27,98 | €27,98 | €27,06 | 79,57K |
| 2026-09-29 | €27,60 | -1,00 % | €28,88 | €28,92 | €27,30 | 95,25K |
| 2026-09-28 | €27,88 | -4,39 % | €28,12 | €28,88 | €27,04 | 174,52K |
| 2026-09-25 | €29,16 | +4,37 % | €29,04 | €29,54 | €27,12 | 196,59K |
| 2026-09-24 | €27,94 | -7,61 % | €30,18 | €30,26 | €27,84 | 143,06K |
| 2026-09-23 | €30,24 | +0,13 % | €29,64 | €31,46 | €29,20 | 110,44K |
| 2026-09-22 | €30,20 | +1,82 % | €30,00 | €30,50 | €29,22 | 75,14K |
| 2026-09-21 | €29,66 | -0,67 % | €29,46 | €29,86 | €28,30 | 151,98K |
| 2026-09-18 | €29,86 | -2,10 % | €31,42 | €31,42 | €29,76 | 137,98K |
| 2026-09-17 | €30,50 | +1,53 % | €30,02 | €30,72 | €29,96 | 74,05K |
| 2026-09-16 | €30,04 | -0,40 % | €30,26 | €30,26 | €29,16 | 95,05K |
| 2026-09-15 | €30,16 | -3,08 % | €31,12 | €31,76 | €30,16 | 95,54K |
| 2026-09-14 | €31,12 | -0,58 % | €31,60 | €31,96 | €28,28 | 289,08K |
| 2026-09-11 | €31,30 | +0,06 % | €31,60 | €31,74 | €30,80 | 79,60K |
| 2026-09-10 | €31,28 | +0,45 % | €30,96 | €31,94 | €30,62 | 110,45K |
| 2026-09-09 | €31,14 | -4,18 % | €32,78 | €33,00 | €30,00 | 248,33K |
| 2026-09-08 | €32,50 | -1,99 % | €32,90 | €33,10 | €32,28 | 100,69K |
| 2026-09-07 | €33,16 | -1,01 % | €33,74 | €34,10 | €32,62 | 120,15K |
| 2026-09-04 | €33,50 | -1,93 % | €34,16 | €34,32 | €33,06 | 122,00K |
| 2026-09-03 | €34,16 | -3,01 % | €35,22 | €35,76 | €34,14 | 96,96K |
| 2026-09-02 | €35,22 | +5,13 % | €33,82 | €37,04 | €33,40 | 167,70K |
| 2026-09-01 | €33,50 | -3,46 % | €34,32 | €34,46 | €33,20 | 163,77K |
| 2026-08-31 | €34,70 | -4,30 % | €35,96 | €35,96 | €34,70 | 206,33K |
| 2026-08-28 | €36,26 | -6,06 % | €38,48 | €38,90 | €36,22 | 215,91K |
| 2026-08-27 | €38,60 | +11,43 % | €36,28 | €38,80 | €35,96 | 277,87K |
| 2026-08-26 | €34,64 | -3,08 % | €35,54 | €36,14 | €34,40 | 92,03K |
| 2026-08-25 | €35,74 | +4,69 % | €34,34 | €36,10 | €34,22 | 110,60K |
| 2026-08-24 | €34,14 | -10,25 % | €36,94 | €37,00 | €33,70 | 229,57K |
| 2026-08-21 | €38,04 | +1,71 % | €37,02 | €38,30 | €36,60 | 76,36K |
| 2026-08-20 | €37,40 | -1,89 % | €38,98 | €39,98 | €36,68 | 246,21K |
| 2026-08-19 | €38,12 | +8,17 % | €35,30 | €38,12 | €34,82 | 204,79K |
| 2026-08-18 | €35,24 | -0,62 % | €35,30 | €35,72 | €34,20 | 155,31K |
| 2026-08-17 | €35,46 | +9,78 % | €33,02 | €35,46 | €33,02 | 332,00K |
| 2026-08-14 | €32,30 | -2,65 % | €33,50 | €33,50 | €32,14 | 116,12K |
| 2026-08-13 | €33,18 | -3,88 % | €34,70 | €35,24 | €32,64 | 194,73K |
| 2026-08-12 | €34,52 | +3,42 % | €33,86 | €34,82 | €33,62 | 65,80K |
| 2026-08-11 | €33,38 | +2,71 % | €32,06 | €34,80 | €32,02 | 192,49K |
| 2026-08-10 | €32,50 | -2,87 % | €33,58 | €34,06 | €32,12 | 105,43K |
| 2026-08-07 | €33,46 | +0,78 % | €33,56 | €35,02 | €33,36 | 121,94K |
| 2026-08-06 | €33,20 | -2,30 % | €33,86 | €34,30 | €33,06 | 52,66K |
| 2026-08-05 | €33,98 | -0,93 % | €34,38 | €35,52 | €33,98 | 129,87K |
| 2026-08-04 | €34,30 | +1,48 % | €34,06 | €34,84 | €33,84 | 53,37K |
| 2026-08-03 | €33,80 | +0,24 % | €34,32 | €34,36 | €31,94 | 146,94K |
| 2026-07-31 | €33,72 | -0,41 % | €34,56 | €35,60 | €33,22 | 115,88K |
| 2026-07-30 | €33,86 | +2,73 % | €32,64 | €34,66 | €32,20 | 79,79K |
| 2026-07-29 | €32,96 | +0,37 % | €32,50 | €33,84 | €32,16 | 111,50K |
| 2026-07-28 | €32,84 | -6,81 % | €34,60 | €35,02 | €32,60 | 132,27K |
| 2026-07-27 | €35,24 | +0,57 % | €35,10 | €36,04 | €34,30 | 85,76K |
| 2026-07-24 | €35,04 | +1,15 % | €34,64 | €35,72 | €34,44 | 84,39K |
| 2026-07-23 | €34,64 | -0,40 % | €34,30 | €35,98 | €33,90 | 91,41K |
| 2026-07-22 | €34,78 | +4,13 % | €33,58 | €35,06 | €33,32 | 136,78K |
| 2026-07-21 | €33,40 | +6,78 % | €31,36 | €33,84 | €31,36 | 119,69K |
| 2026-07-20 | €31,28 | -5,10 % | €32,96 | €35,00 | €31,04 | 168,36K |
| 2026-07-17 | €32,96 | -1,55 % | €31,98 | €33,68 | €30,50 | 160,13K |
| 2026-07-16 | €33,48 | -3,68 % | €34,84 | €34,96 | €32,70 | 120,38K |
| 2026-07-15 | €34,76 | -3,98 % | €36,40 | €36,54 | €34,64 | 147,59K |
| 2026-07-14 | €36,20 | +3,61 % | €34,68 | €37,46 | €33,98 | 141,51K |
| 2026-07-13 | €34,94 | -1,74 % | €35,42 | €36,28 | €34,00 | 101,87K |
| 2026-07-10 | €35,56 | +4,28 % | €33,96 | €37,16 | €33,96 | 196,11K |
| 2026-07-09 | €34,10 | +2,03 % | €33,92 | €34,36 | €33,16 | 38,00K |
| 2026-07-08 | €33,42 | +0,97 % | €32,66 | €34,60 | €32,10 | 101,91K |
| 2026-07-07 | €33,10 | -5,91 % | €36,08 | €36,24 | €32,52 | 188,64K |
| 2026-07-06 | €35,18 | +0,80 % | €34,90 | €35,58 | €33,74 | 124,10K |
| 2026-07-03 | €34,90 | +3,93 % | €32,80 | €35,24 | €32,20 | 133,09K |
| 2026-07-02 | €33,58 | +0,96 % | €33,70 | €34,10 | €32,18 | 160,74K |
| 2026-07-01 | €33,26 | +3,61 % | €32,10 | €33,60 | €31,74 | 103,79K |
| 2026-06-30 | €32,10 | +3,15 % | €31,80 | €32,78 | €31,24 | 158,03K |
| 2026-06-29 | €31,12 | +0,13 % | €31,46 | €31,90 | €30,40 | 73,18K |
| 2026-06-26 | €31,08 | +3,74 % | €29,66 | €31,18 | €29,12 | 93,53K |
| 2026-06-25 | €29,96 | -0,73 % | €30,00 | €30,04 | €28,94 | 70,12K |
| 2026-06-24 | €30,18 | -3,02 % | €31,26 | €31,26 | €29,84 | 56,83K |
| 2026-06-23 | €31,12 | +2,44 % | €30,34 | €31,52 | €30,10 | 75,75K |
| 2026-06-22 | €30,38 | +0,20 % | €30,18 | €30,62 | €29,38 | 76,25K |
| 2026-06-19 | €30,32 | -0,26 % | €30,10 | €30,74 | €29,32 | 142,23K |
| 2026-06-18 | €30,40 | -0,91 % | €30,70 | €32,18 | €30,16 | 145,70K |
| 2026-06-17 | €30,68 | +1,25 % | €30,44 | €30,82 | €29,10 | 78,98K |
| 2026-06-16 | €30,30 | -4,84 % | €31,58 | €32,22 | €29,76 | 109,37K |
| 2026-06-15 | €31,84 | +4,05 % | €31,26 | €32,94 | €30,62 | 290,09K |
| 2026-06-12 | €30,60 | +5,52 % | €29,86 | €30,82 | €28,54 | 221,33K |
| 2026-06-11 | €29,00 | +2,55 % | €28,60 | €29,00 | €27,32 | 155,53K |
| 2026-06-10 | €28,28 | -1,81 % | €29,36 | €29,68 | €28,18 | 138,29K |
| 2026-06-09 | €28,80 | -6,31 % | €30,96 | €31,72 | €28,80 | 203,16K |
| 2026-06-08 | €30,74 | -0,71 % | €30,28 | €31,12 | €29,70 | 112,44K |
| 2026-06-05 | €30,96 | -0,90 % | €31,42 | €32,00 | €30,62 | 165,04K |
| 2026-06-04 | €31,24 | +3,65 % | €30,62 | €31,24 | €29,40 | 204,04K |
| 2026-06-03 | €30,14 | -3,58 % | €32,06 | €32,36 | €30,00 | 224,15K |
| 2026-06-02 | €31,26 | -5,16 % | €33,74 | €33,90 | €31,20 | 271,54K |
| 2026-06-01 | €32,96 | -3,17 % | €33,46 | €33,96 | €32,38 | 164,56K |
| 2026-05-29 | €34,04 | -0,12 % | €33,84 | €35,18 | €33,80 | 185,35K |