Nabaltec AG NTG
XETR · Deutschland · Produzierendes Gewerbe
€11,25+0,15 (+1,35 %)
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 | €11,10 | -2,20 % | €11,30 | €11,55 | €11,10 | 2,57K |
| 2026-09-29 | €11,35 | +0,89 % | €11,20 | €11,65 | €11,20 | 17,64K |
| 2026-09-28 | €11,25 | 0,00 % | €11,25 | €11,45 | €11,20 | 1,99K |
| 2026-09-25 | €11,25 | -0,88 % | €11,35 | €11,45 | €11,25 | 6,58K |
| 2026-09-24 | €11,35 | +0,89 % | €11,35 | €11,60 | €11,30 | 5,68K |
| 2026-09-23 | €11,25 | -7,79 % | €12,20 | €12,20 | €11,15 | 11,76K |
| 2026-09-22 | €12,20 | +5,17 % | €11,60 | €12,20 | €11,60 | 3,40K |
| 2026-09-21 | €11,60 | -2,52 % | €11,85 | €11,90 | €11,60 | 2,46K |
| 2026-09-18 | €11,90 | -1,24 % | €12,10 | €12,15 | €11,90 | 1,73K |
| 2026-09-17 | €12,05 | +1,26 % | €11,90 | €12,05 | €11,65 | 1,36K |
| 2026-09-16 | €11,90 | +0,42 % | €11,90 | €12,00 | €11,90 | 788 |
| 2026-09-15 | €11,85 | -1,66 % | €12,05 | €12,05 | €11,85 | 1,11K |
| 2026-09-14 | €12,05 | +0,42 % | €12,00 | €12,05 | €11,90 | 3,91K |
| 2026-09-11 | €12,00 | -2,44 % | €12,30 | €12,30 | €12,00 | 4,82K |
| 2026-09-10 | €12,30 | -1,60 % | €12,50 | €12,50 | €12,30 | 156 |
| 2026-09-09 | €12,50 | +0,40 % | €12,30 | €12,60 | €12,30 | 761 |
| 2026-09-08 | €12,45 | +0,40 % | €12,45 | €12,70 | €12,30 | 4,32K |
| 2026-09-07 | €12,40 | -0,80 % | €12,80 | €12,80 | €12,40 | 4,49K |
| 2026-09-04 | €12,50 | -0,79 % | €12,70 | €12,70 | €12,50 | 439 |
| 2026-09-03 | €12,60 | 0,00 % | €12,60 | €12,75 | €12,55 | 966 |
| 2026-09-02 | €12,60 | -1,56 % | €12,70 | €12,75 | €12,60 | 519 |
| 2026-09-01 | €12,80 | -0,39 % | €13,00 | €13,00 | €12,75 | 4,92K |
| 2026-08-31 | €12,85 | 0,00 % | €12,90 | €12,95 | €12,80 | 913 |
| 2026-08-28 | €12,85 | +0,78 % | €12,95 | €13,00 | €12,85 | 5,22K |
| 2026-08-27 | €12,75 | 0,00 % | €12,75 | €13,00 | €12,75 | 1,71K |
| 2026-08-26 | €12,75 | 0,00 % | €12,75 | €12,95 | €12,75 | 1,44K |
| 2026-08-25 | €12,75 | -1,16 % | €12,75 | €13,00 | €12,75 | 1,00K |
| 2026-08-24 | €12,90 | +1,18 % | €12,50 | €13,10 | €12,50 | 5,73K |
| 2026-08-21 | €12,75 | -1,16 % | €13,05 | €13,05 | €12,75 | 1,10K |
| 2026-08-20 | €12,90 | -1,53 % | €13,00 | €13,00 | €12,70 | 9,80K |
| 2026-08-19 | €13,10 | 0,00 % | €13,10 | €13,35 | €13,10 | 3,92K |
| 2026-08-18 | €13,10 | +0,38 % | €13,05 | €13,25 | €13,05 | 10,56K |
| 2026-08-17 | €13,05 | -0,38 % | €13,15 | €13,15 | €13,05 | 1,06K |
| 2026-08-14 | €13,10 | 0,00 % | €13,05 | €13,10 | €13,05 | 687 |
| 2026-08-13 | €13,10 | +0,77 % | €13,15 | €13,15 | €13,05 | 2,76K |
| 2026-08-12 | €13,00 | 0,00 % | €12,95 | €13,15 | €12,85 | 16,20K |
| 2026-08-11 | €13,00 | +4,00 % | €12,65 | €13,00 | €12,65 | 5,92K |
| 2026-08-10 | €12,50 | +2,88 % | €12,30 | €12,55 | €12,30 | 4,67K |
| 2026-08-07 | €12,15 | -2,02 % | €12,55 | €12,55 | €12,15 | 2,84K |
| 2026-08-06 | €12,40 | -0,80 % | €12,50 | €12,55 | €12,35 | 764 |
| 2026-08-05 | €12,50 | +1,21 % | €12,45 | €12,75 | €12,25 | 10,31K |
| 2026-08-04 | €12,35 | +0,82 % | €12,35 | €12,60 | €12,30 | 5,16K |
| 2026-08-03 | €12,25 | -0,81 % | €12,55 | €12,60 | €12,25 | 2,28K |
| 2026-07-31 | €12,35 | -0,80 % | €12,50 | €12,50 | €12,35 | 1,54K |
| 2026-07-30 | €12,45 | +0,40 % | €12,40 | €12,60 | €12,40 | 2,62K |
| 2026-07-29 | €12,40 | +0,40 % | €12,50 | €12,50 | €12,40 | 1,63K |
| 2026-07-28 | €12,35 | +1,65 % | €12,25 | €12,55 | €12,25 | 4,78K |
| 2026-07-27 | €12,15 | -1,62 % | €12,40 | €12,55 | €12,15 | 2,56K |
| 2026-07-24 | €12,35 | +4,66 % | €12,05 | €12,35 | €12,05 | 2,45K |
| 2026-07-23 | €11,80 | -2,48 % | €12,40 | €12,40 | €11,80 | 3,31K |
| 2026-07-22 | €12,10 | -0,82 % | €12,20 | €12,20 | €12,10 | 719 |
| 2026-07-21 | €12,20 | +2,52 % | €11,95 | €12,20 | €11,85 | 4,00K |
| 2026-07-20 | €11,90 | -5,93 % | €12,35 | €12,40 | €11,90 | 8,77K |
| 2026-07-17 | €12,65 | -3,44 % | €13,05 | €13,25 | €12,40 | 15,85K |
| 2026-07-16 | €13,10 | -0,38 % | €13,25 | €13,25 | €13,10 | 1,14K |
| 2026-07-15 | €13,15 | -0,38 % | €13,45 | €13,45 | €13,15 | 1,70K |
| 2026-07-14 | €13,20 | -1,86 % | €13,35 | €13,45 | €13,20 | 4,36K |
| 2026-07-13 | €13,45 | +1,89 % | €13,30 | €13,55 | €13,30 | 7,12K |
| 2026-07-10 | €13,20 | +0,38 % | €13,25 | €13,25 | €13,10 | 2,46K |
| 2026-07-09 | €13,15 | 0,00 % | €13,25 | €13,25 | €13,15 | 794 |
| 2026-07-08 | €13,15 | 0,00 % | €13,20 | €13,30 | €13,05 | 17,91K |
| 2026-07-07 | €13,15 | +0,38 % | €13,45 | €13,45 | €13,10 | 6,16K |
| 2026-07-06 | €13,10 | -0,38 % | €13,15 | €13,30 | €13,10 | 5,58K |
| 2026-07-03 | €13,15 | 0,00 % | €13,20 | €13,20 | €13,10 | 7,17K |
| 2026-07-02 | €13,15 | -0,38 % | €13,20 | €13,20 | €13,05 | 1,80K |
| 2026-07-01 | €13,20 | 0,00 % | €13,20 | €13,20 | €13,05 | 3,15K |
| 2026-06-30 | €13,20 | +1,15 % | €13,10 | €13,20 | €13,00 | 5,62K |
| 2026-06-29 | €13,05 | +1,95 % | €13,00 | €13,10 | €12,85 | 4,34K |
| 2026-06-26 | €12,80 | -2,29 % | €13,20 | €13,20 | €12,80 | 4,39K |
| 2026-06-25 | €13,10 | +2,34 % | €12,95 | €13,30 | €12,90 | 7,69K |
| 2026-06-24 | €12,80 | +0,39 % | €13,00 | €13,00 | €12,80 | 10,93K |
| 2026-06-23 | €12,75 | -1,92 % | €13,00 | €13,00 | €12,65 | 9,12K |
| 2026-06-22 | €13,00 | +3,59 % | €12,65 | €13,10 | €12,65 | 6,65K |
| 2026-06-19 | €12,55 | -1,57 % | €12,85 | €12,90 | €12,50 | 9,68K |
| 2026-06-18 | €12,75 | -0,78 % | €12,90 | €12,90 | €12,75 | 2,08K |
| 2026-06-17 | €12,85 | +0,39 % | €12,80 | €12,85 | €12,65 | 8,89K |
| 2026-06-16 | €12,80 | +0,39 % | €12,90 | €13,15 | €12,80 | 10,47K |
| 2026-06-15 | €12,75 | +1,59 % | €12,75 | €13,00 | €12,50 | 43,47K |
| 2026-06-12 | €12,55 | +5,02 % | €12,20 | €12,55 | €11,85 | 27,45K |
| 2026-06-11 | €11,95 | +4,82 % | €11,85 | €12,30 | €11,85 | 30,85K |
| 2026-06-10 | €11,40 | -0,44 % | €11,45 | €11,45 | €11,20 | 14,42K |
| 2026-06-09 | €11,45 | -0,87 % | €11,65 | €11,65 | €11,45 | 9,19K |
| 2026-06-08 | €11,55 | 0,00 % | €11,65 | €11,65 | €11,35 | 1,71K |
| 2026-06-05 | €11,55 | -0,86 % | €11,65 | €11,65 | €11,50 | 3,77K |
| 2026-06-04 | €11,65 | +1,75 % | €11,65 | €11,90 | €11,45 | 7,64K |
| 2026-06-03 | €11,45 | -1,29 % | €11,60 | €11,90 | €11,35 | 8,10K |
| 2026-06-02 | €11,60 | -0,85 % | €11,75 | €11,75 | €11,45 | 8,27K |
| 2026-06-01 | €11,70 | -4,10 % | €12,20 | €12,40 | €11,65 | 19,60K |
| 2026-05-29 | €12,20 | +4,27 % | €11,75 | €12,20 | €11,75 | 16,46K |
| 2026-05-28 | €11,70 | +1,74 % | €11,45 | €11,75 | €11,35 | 12,45K |