Natac Natural Ingredients SA NAT
BME · Spanien · Finanzen
€0,5650-0,01 (-0,88 %)
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 | €0,56 | -0,88 % | €0,56 | €0,58 | €0,56 | 15,62K |
| 2026-09-30 | €0,57 | +5,56 % | €0,54 | €0,57 | €0,54 | 35,11K |
| 2026-09-29 | €0,54 | -0,92 % | €0,56 | €0,56 | €0,54 | 49,87K |
| 2026-09-28 | €0,55 | 0,00 % | €0,56 | €0,57 | €0,55 | 3,63K |
| 2026-09-25 | €0,55 | -0,91 % | €0,55 | €0,57 | €0,55 | 10,74K |
| 2026-09-24 | €0,55 | 0,00 % | €0,55 | €0,55 | €0,55 | 9,27K |
| 2026-09-23 | €0,55 | 0,00 % | €0,55 | €0,56 | €0,55 | 12,32K |
| 2026-09-22 | €0,55 | -4,35 % | €0,57 | €0,57 | €0,55 | 26,63K |
| 2026-09-21 | €0,57 | 0,00 % | €0,57 | €0,57 | €0,57 | 0 |
| 2026-09-18 | €0,57 | 0,00 % | €0,57 | €0,57 | €0,57 | 0 |
| 2026-09-17 | €0,57 | +4,55 % | €0,57 | €0,57 | €0,55 | 11,95K |
| 2026-09-16 | €0,55 | -0,90 % | €0,57 | €0,57 | €0,55 | 1,02K |
| 2026-09-15 | €0,56 | 0,00 % | €0,55 | €0,55 | €0,55 | 12 |
| 2026-09-14 | €0,56 | 0,00 % | €0,56 | €0,56 | €0,56 | 0 |
| 2026-09-11 | €0,56 | 0,00 % | €0,56 | €0,56 | €0,56 | 0 |
| 2026-09-10 | €0,56 | +1,83 % | €0,55 | €0,56 | €0,55 | 17,78K |
| 2026-09-09 | €0,55 | -4,39 % | €0,56 | €0,57 | €0,55 | 36,75K |
| 2026-09-08 | €0,57 | -0,87 % | €0,57 | €0,57 | €0,57 | 4,87K |
| 2026-09-07 | €0,57 | 0,00 % | €0,57 | €0,57 | €0,57 | 0 |
| 2026-09-04 | €0,57 | 0,00 % | €0,57 | €0,57 | €0,57 | 6,80K |
| 2026-09-03 | €0,57 | -3,36 % | €0,57 | €0,58 | €0,57 | 14,83K |
| 2026-09-02 | €0,60 | -1,65 % | €0,58 | €0,60 | €0,57 | 18,75K |
| 2026-09-01 | €0,61 | 0,00 % | €0,60 | €0,60 | €0,58 | 154 |
| 2026-08-31 | €0,61 | +0,83 % | €0,61 | €0,61 | €0,61 | 5,00K |
| 2026-08-28 | €0,60 | 0,00 % | €0,60 | €0,60 | €0,60 | 0 |
| 2026-08-27 | €0,60 | 0,00 % | €0,60 | €0,60 | €0,60 | 45,00K |
| 2026-08-26 | €0,60 | 0,00 % | €0,60 | €0,60 | €0,60 | 0 |
| 2026-08-25 | €0,60 | +1,69 % | €0,60 | €0,60 | €0,59 | 19,61K |
| 2026-08-24 | €0,59 | 0,00 % | €0,59 | €0,60 | €0,59 | 2,33K |
| 2026-08-21 | €0,59 | +1,72 % | €0,59 | €0,59 | €0,59 | 2,20K |
| 2026-08-20 | €0,58 | 0,00 % | €0,58 | €0,59 | €0,58 | 131 |
| 2026-08-19 | €0,58 | 0,00 % | €0,59 | €0,59 | €0,59 | 400 |
| 2026-08-18 | €0,58 | 0,00 % | €0,59 | €0,59 | €0,59 | 2 |
| 2026-08-17 | €0,58 | -1,69 % | €0,58 | €0,59 | €0,58 | 19,21K |
| 2026-08-14 | €0,59 | 0,00 % | €0,59 | €0,59 | €0,59 | 0 |
| 2026-08-13 | €0,59 | 0,00 % | €0,61 | €0,61 | €0,61 | 127 |
| 2026-08-12 | €0,59 | 0,00 % | €0,59 | €0,59 | €0,59 | 0 |
| 2026-08-11 | €0,59 | -3,28 % | €0,61 | €0,61 | €0,59 | 14,23K |
| 2026-08-10 | €0,61 | 0,00 % | €0,61 | €0,61 | €0,61 | 0 |
| 2026-08-07 | €0,61 | +1,67 % | €0,61 | €0,61 | €0,59 | 35,70K |
| 2026-08-06 | €0,60 | +4,35 % | €0,60 | €0,60 | €0,60 | 30,97K |
| 2026-08-05 | €0,57 | 0,00 % | €0,57 | €0,57 | €0,57 | 0 |
| 2026-08-04 | €0,57 | 0,00 % | €0,60 | €0,60 | €0,60 | 32 |
| 2026-08-03 | €0,57 | +1,77 % | €0,56 | €0,59 | €0,55 | 65,67K |
| 2026-07-31 | €0,56 | -0,88 % | €0,56 | €0,57 | €0,56 | 6,36K |
| 2026-07-30 | €0,57 | -2,56 % | €0,58 | €0,58 | €0,57 | 17,69K |
| 2026-07-29 | €0,58 | -2,50 % | €0,58 | €0,58 | €0,58 | 2,03K |
| 2026-07-28 | €0,60 | +2,56 % | €0,60 | €0,60 | €0,60 | 14,95K |
| 2026-07-27 | €0,58 | 0,00 % | €0,58 | €0,58 | €0,58 | 0 |
| 2026-07-24 | €0,58 | 0,00 % | €0,58 | €0,58 | €0,58 | 200 |
| 2026-07-23 | €0,58 | 0,00 % | €0,58 | €0,58 | €0,58 | 2,77K |
| 2026-07-22 | €0,58 | +0,86 % | €0,57 | €0,58 | €0,57 | 10,91K |
| 2026-07-21 | €0,58 | 0,00 % | €0,58 | €0,58 | €0,58 | 21,61K |
| 2026-07-20 | €0,58 | +0,87 % | €0,56 | €0,58 | €0,56 | 1,00K |
| 2026-07-17 | €0,57 | 0,00 % | €0,57 | €0,57 | €0,57 | 15,77K |
| 2026-07-16 | €0,57 | 0,00 % | €0,57 | €0,57 | €0,57 | 18,31K |
| 2026-07-15 | €0,57 | 0,00 % | €0,57 | €0,57 | €0,56 | 9,62K |
| 2026-07-14 | €0,57 | -1,71 % | €0,57 | €0,57 | €0,57 | 20,02K |
| 2026-07-13 | €0,58 | 0,00 % | €0,58 | €0,58 | €0,57 | 1,73K |
| 2026-07-10 | €0,58 | -3,31 % | €0,61 | €0,61 | €0,56 | 85,65K |
| 2026-07-09 | €0,61 | +2,54 % | €0,58 | €0,61 | €0,58 | 15,03K |
| 2026-07-08 | €0,59 | 0,00 % | €0,57 | €0,60 | €0,57 | 7,49K |
| 2026-07-07 | €0,59 | +1,72 % | €0,56 | €0,60 | €0,56 | 33,48K |
| 2026-07-06 | €0,58 | -0,85 % | €0,58 | €0,58 | €0,56 | 52,00K |
| 2026-07-03 | €0,58 | +1,74 % | €0,57 | €0,58 | €0,56 | 67,41K |
| 2026-07-02 | €0,57 | -1,71 % | €0,58 | €0,58 | €0,57 | 21,04K |
| 2026-07-01 | €0,58 | -1,68 % | €0,60 | €0,62 | €0,58 | 28,50K |
| 2026-06-30 | €0,60 | 0,00 % | €0,60 | €0,60 | €0,60 | 15,15K |
| 2026-06-29 | €0,60 | +0,85 % | €0,60 | €0,60 | €0,59 | 6,74K |
| 2026-06-26 | €0,59 | 0,00 % | €0,59 | €0,59 | €0,59 | 9,04K |
| 2026-06-25 | €0,59 | 0,00 % | €0,57 | €0,59 | €0,57 | 11,70K |
| 2026-06-24 | €0,59 | +3,51 % | €0,59 | €0,59 | €0,59 | 500 |
| 2026-06-23 | €0,57 | 0,00 % | €0,60 | €0,60 | €0,57 | 27,89K |
| 2026-06-22 | €0,57 | -5,79 % | €0,60 | €0,61 | €0,57 | 24,81K |
| 2026-06-19 | €0,61 | -0,82 % | €0,61 | €0,63 | €0,61 | 5,00K |
| 2026-06-18 | €0,61 | -3,17 % | €0,63 | €0,63 | €0,61 | 12,52K |
| 2026-06-17 | €0,63 | +9,57 % | €0,59 | €0,63 | €0,59 | 5,63K |
| 2026-06-16 | €0,57 | -7,26 % | €0,58 | €0,60 | €0,57 | 58,63K |
| 2026-06-15 | €0,62 | 0,00 % | €0,63 | €0,63 | €0,63 | 3 |
| 2026-06-12 | €0,62 | +0,81 % | €0,60 | €0,62 | €0,57 | 34,40K |
| 2026-06-11 | €0,62 | +4,24 % | €0,60 | €0,64 | €0,60 | 25,81K |
| 2026-06-10 | €0,59 | -9,23 % | €0,67 | €0,67 | €0,57 | 125,07K |
| 2026-06-09 | €0,65 | -2,99 % | €0,65 | €0,65 | €0,65 | 22,26K |
| 2026-06-08 | €0,67 | +0,75 % | €0,66 | €0,67 | €0,66 | 51,78K |
| 2026-06-05 | €0,67 | -0,75 % | €0,67 | €0,67 | €0,67 | 4,99K |
| 2026-06-04 | €0,67 | 0,00 % | €0,67 | €0,67 | €0,67 | 22 |
| 2026-06-03 | €0,67 | 0,00 % | €0,67 | €0,67 | €0,67 | 5,46K |
| 2026-06-02 | €0,67 | 0,00 % | €0,67 | €0,67 | €0,67 | 26,31K |
| 2026-06-01 | €0,67 | -1,47 % | €0,68 | €0,68 | €0,67 | 31,15K |
| 2026-05-29 | €0,68 | 0,00 % | €0,68 | €0,68 | €0,67 | 16,85K |