NBI Bearings Europe SA NBI
BME · Spanien · Produzierendes Gewerbe
€3,080,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,04 | 339 |
| 2026-09-29 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-09-28 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-09-25 | €3,08 | +1,32 % | €3,08 | €3,08 | €3,08 | 789 |
| 2026-09-24 | €3,04 | -1,30 % | €3,08 | €3,08 | €3,04 | 500 |
| 2026-09-23 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-09-22 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-09-21 | €3,08 | +1,99 % | €3,02 | €3,08 | €3,02 | 562 |
| 2026-09-18 | €3,02 | -1,95 % | €3,04 | €3,04 | €3,02 | 2,91K |
| 2026-09-17 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-09-16 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 201 |
| 2026-09-15 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-09-14 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 650 |
| 2026-09-11 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 200 |
| 2026-09-10 | €3,08 | +1,32 % | €3,08 | €3,08 | €3,08 | 1,70K |
| 2026-09-09 | €3,04 | -1,30 % | €3,08 | €3,08 | €3,04 | 2,74K |
| 2026-09-08 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-09-07 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-09-04 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-09-03 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 200 |
| 2026-09-02 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 49 |
| 2026-09-01 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-08-31 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-08-28 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-08-27 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-08-26 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-08-25 | €3,08 | 0,00 % | €3,12 | €3,12 | €3,12 | 5 |
| 2026-08-24 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-08-21 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 79 |
| 2026-08-20 | €3,08 | 0,00 % | €3,12 | €3,12 | €3,08 | 551 |
| 2026-08-19 | €3,08 | 0,00 % | €3,12 | €3,12 | €3,12 | 300 |
| 2026-08-18 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-08-17 | €3,08 | 0,00 % | €3,10 | €3,10 | €3,10 | 244 |
| 2026-08-14 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 64 |
| 2026-08-13 | €3,08 | +0,65 % | €3,08 | €3,08 | €3,08 | 1,86K |
| 2026-08-12 | €3,06 | 0,00 % | €3,06 | €3,10 | €3,06 | 156 |
| 2026-08-11 | €3,06 | 0,00 % | €3,06 | €3,06 | €3,06 | 0 |
| 2026-08-10 | €3,06 | 0,00 % | €3,06 | €3,06 | €3,06 | 0 |
| 2026-08-07 | €3,06 | 0,00 % | €3,06 | €3,06 | €3,06 | 0 |
| 2026-08-06 | €3,06 | 0,00 % | €3,06 | €3,06 | €3,06 | 30 |
| 2026-08-05 | €3,06 | 0,00 % | €3,06 | €3,06 | €3,06 | 0 |
| 2026-08-04 | €3,06 | 0,00 % | €3,12 | €3,16 | €3,12 | 201 |
| 2026-08-03 | €3,06 | 0,00 % | €3,06 | €3,06 | €3,06 | 0 |
| 2026-07-31 | €3,06 | 0,00 % | €3,06 | €3,06 | €3,06 | 940 |
| 2026-07-30 | €3,06 | 0,00 % | €3,06 | €3,06 | €3,06 | 0 |
| 2026-07-29 | €3,06 | -1,29 % | €3,10 | €3,10 | €3,06 | 2,00K |
| 2026-07-28 | €3,10 | -1,27 % | €3,14 | €3,16 | €3,10 | 1,05K |
| 2026-07-27 | €3,14 | 0,00 % | €3,14 | €3,14 | €3,14 | 0 |
| 2026-07-24 | €3,14 | 0,00 % | €3,22 | €3,22 | €3,22 | 100 |
| 2026-07-23 | €3,14 | 0,00 % | €3,14 | €3,14 | €3,14 | 10 |
| 2026-07-22 | €3,14 | 0,00 % | €3,14 | €3,14 | €3,14 | 0 |
| 2026-07-21 | €3,14 | 0,00 % | €3,14 | €3,14 | €3,14 | 0 |
| 2026-07-20 | €3,14 | 0,00 % | €3,14 | €3,14 | €3,14 | 0 |
| 2026-07-17 | €3,14 | -1,87 % | €3,22 | €3,22 | €3,14 | 514 |
| 2026-07-16 | €3,20 | 0,00 % | €3,26 | €3,26 | €3,26 | 100 |
| 2026-07-15 | €3,20 | 0,00 % | €3,26 | €3,26 | €3,26 | 31 |
| 2026-07-14 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,20 | 0 |
| 2026-07-13 | €3,20 | 0,00 % | €3,26 | €3,26 | €3,26 | 146 |
| 2026-07-10 | €3,20 | +6,67 % | €3,02 | €3,26 | €3,02 | 12,20K |
| 2026-07-09 | €3,00 | 0,00 % | €3,04 | €3,04 | €3,00 | 3,39K |
| 2026-07-08 | €3,00 | -1,32 % | €3,08 | €3,08 | €3,00 | 3,45K |
| 2026-07-07 | €3,04 | -1,94 % | €3,08 | €3,08 | €3,04 | 8,74K |
| 2026-07-06 | €3,10 | -4,32 % | €3,26 | €3,26 | €3,10 | 10,10K |
| 2026-07-03 | €3,24 | -3,57 % | €3,30 | €3,30 | €3,24 | 5,40K |
| 2026-07-02 | €3,36 | +5,00 % | €3,24 | €3,36 | €3,24 | 5,77K |
| 2026-07-01 | €3,20 | +3,90 % | €3,12 | €3,24 | €3,12 | 6,62K |
| 2026-06-30 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-06-29 | €3,08 | 0,00 % | €3,02 | €3,08 | €3,02 | 1,47K |
| 2026-06-26 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-06-25 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-06-24 | €3,08 | -0,65 % | €3,08 | €3,08 | €3,08 | 1,00K |
| 2026-06-23 | €3,10 | 0,00 % | €3,10 | €3,10 | €3,10 | 0 |
| 2026-06-22 | €3,10 | 0,00 % | €3,14 | €3,14 | €3,14 | 40 |
| 2026-06-19 | €3,10 | 0,00 % | €3,10 | €3,10 | €3,10 | 0 |
| 2026-06-18 | €3,10 | 0,00 % | €3,10 | €3,10 | €3,10 | 364 |
| 2026-06-17 | €3,10 | -1,90 % | €3,10 | €3,10 | €3,10 | 1,00K |
| 2026-06-16 | €3,16 | 0,00 % | €3,10 | €3,10 | €3,10 | 66 |
| 2026-06-15 | €3,16 | +5,33 % | €3,12 | €3,16 | €3,06 | 7,35K |
| 2026-06-12 | €3,00 | -0,66 % | €3,02 | €3,02 | €3,00 | 7,00K |
| 2026-06-11 | €3,02 | -0,66 % | €3,04 | €3,06 | €3,02 | 10,37K |
| 2026-06-10 | €3,04 | -1,94 % | €3,08 | €3,10 | €3,04 | 6,06K |
| 2026-06-09 | €3,10 | -1,27 % | €3,14 | €3,14 | €3,10 | 12,25K |
| 2026-06-08 | €3,14 | -1,87 % | €3,14 | €3,14 | €3,14 | 651 |
| 2026-06-05 | €3,20 | 0,00 % | €3,24 | €3,24 | €3,24 | 130 |
| 2026-06-04 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,20 | 0 |
| 2026-06-03 | €3,20 | +1,91 % | €3,16 | €3,20 | €3,16 | 7,32K |
| 2026-06-02 | €3,14 | 0,00 % | €3,14 | €3,14 | €3,14 | 0 |
| 2026-06-01 | €3,14 | +1,29 % | €3,16 | €3,16 | €3,04 | 14,00K |
| 2026-05-29 | €3,10 | +6,90 % | €2,98 | €3,16 | €2,98 | 9,17K |
| 2026-05-28 | €2,90 | +0,69 % | €2,90 | €2,90 | €2,90 | 3,66K |