Naturhouse Health SA NTH
BME · Spanien · Gesundheitstechnologie
€2,31-0,04 (-1,70 %)
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 | €2,31 | -1,70 % | €2,35 | €2,36 | €2,31 | 22,01K |
| 2026-09-30 | €2,35 | -0,84 % | €2,39 | €2,39 | €2,35 | 38,32K |
| 2026-09-29 | €2,37 | +0,42 % | €2,39 | €2,43 | €2,36 | 39,40K |
| 2026-09-28 | €2,36 | -3,67 % | €2,40 | €2,45 | €2,36 | 91,63K |
| 2026-09-25 | €2,45 | +0,82 % | €2,43 | €2,46 | €2,43 | 10,20K |
| 2026-09-24 | €2,43 | -0,82 % | €2,48 | €2,48 | €2,43 | 16,90K |
| 2026-09-23 | €2,45 | +1,66 % | €2,44 | €2,45 | €2,42 | 9,66K |
| 2026-09-22 | €2,41 | -1,63 % | €2,48 | €2,49 | €2,41 | 31,34K |
| 2026-09-21 | €2,45 | -0,41 % | €2,45 | €2,46 | €2,41 | 17,79K |
| 2026-09-18 | €2,46 | +2,93 % | €2,39 | €2,48 | €2,39 | 47,69K |
| 2026-09-17 | €2,39 | -4,40 % | €2,47 | €2,49 | €2,35 | 121,64K |
| 2026-09-16 | €2,50 | +2,04 % | €2,45 | €2,50 | €2,45 | 12,36K |
| 2026-09-15 | €2,45 | +0,82 % | €2,50 | €2,50 | €2,42 | 13,63K |
| 2026-09-14 | €2,43 | +0,83 % | €2,44 | €2,48 | €2,42 | 17,68K |
| 2026-09-11 | €2,41 | -0,82 % | €2,42 | €2,45 | €2,41 | 19,68K |
| 2026-09-10 | €2,43 | +0,83 % | €2,44 | €2,45 | €2,41 | 22,18K |
| 2026-09-09 | €2,41 | 0,00 % | €2,41 | €2,44 | €2,41 | 9,00K |
| 2026-09-08 | €2,41 | -1,23 % | €2,43 | €2,44 | €2,41 | 2,07K |
| 2026-09-07 | €2,44 | -1,61 % | €2,48 | €2,48 | €2,44 | 2,71K |
| 2026-09-04 | €2,48 | 0,00 % | €2,49 | €2,49 | €2,42 | 18,45K |
| 2026-09-03 | €2,48 | +1,64 % | €2,46 | €2,49 | €2,35 | 80,36K |
| 2026-09-02 | €2,44 | -2,40 % | €2,46 | €2,50 | €2,35 | 159,22K |
| 2026-09-01 | €2,50 | -1,19 % | €2,53 | €2,53 | €2,31 | 61,50K |
| 2026-08-31 | €2,53 | -0,39 % | €2,51 | €2,54 | €2,47 | 44,21K |
| 2026-08-28 | €2,54 | 0,00 % | €2,52 | €2,54 | €2,52 | 3,32K |
| 2026-08-27 | €2,54 | 0,00 % | €2,52 | €2,54 | €2,52 | 5,07K |
| 2026-08-26 | €2,54 | +0,79 % | €2,54 | €2,54 | €2,52 | 2,23K |
| 2026-08-25 | €2,52 | -0,79 % | €2,52 | €2,55 | €2,51 | 23,72K |
| 2026-08-24 | €2,54 | +0,40 % | €2,51 | €2,54 | €2,51 | 18,45K |
| 2026-08-21 | €2,53 | 0,00 % | €2,53 | €2,53 | €2,52 | 5,93K |
| 2026-08-20 | €2,53 | 0,00 % | €2,52 | €2,53 | €2,52 | 11,35K |
| 2026-08-19 | €2,53 | -0,39 % | €2,52 | €2,54 | €2,52 | 2,13K |
| 2026-08-18 | €2,54 | 0,00 % | €2,54 | €2,54 | €2,52 | 24,03K |
| 2026-08-17 | €2,54 | -0,39 % | €2,55 | €2,55 | €2,50 | 21,63K |
| 2026-08-14 | €2,55 | 0,00 % | €2,53 | €2,55 | €2,52 | 14,66K |
| 2026-08-13 | €2,55 | +0,79 % | €2,53 | €2,55 | €2,53 | 935 |
| 2026-08-12 | €2,53 | -1,17 % | €2,56 | €2,56 | €2,53 | 3,18K |
| 2026-08-11 | €2,56 | 0,00 % | €2,53 | €2,56 | €2,52 | 3,20K |
| 2026-08-10 | €2,56 | +0,39 % | €2,56 | €2,56 | €2,52 | 8,08K |
| 2026-08-07 | €2,55 | 0,00 % | €2,53 | €2,55 | €2,52 | 5,10K |
| 2026-08-06 | €2,55 | -0,78 % | €2,54 | €2,55 | €2,54 | 29,31K |
| 2026-08-05 | €2,57 | 0,00 % | €2,57 | €2,57 | €2,54 | 9,70K |
| 2026-08-04 | €2,57 | -0,39 % | €2,55 | €2,59 | €2,54 | 16,69K |
| 2026-08-03 | €2,58 | +0,78 % | €2,57 | €2,59 | €2,53 | 43,41K |
| 2026-07-31 | €2,56 | 0,00 % | €2,53 | €2,56 | €2,52 | 46,49K |
| 2026-07-30 | €2,56 | +0,79 % | €2,56 | €2,56 | €2,53 | 36,52K |
| 2026-07-29 | €2,54 | 0,00 % | €2,53 | €2,54 | €2,53 | 19,99K |
| 2026-07-28 | €2,54 | -0,78 % | €2,54 | €2,54 | €2,52 | 27,15K |
| 2026-07-27 | €2,56 | -0,78 % | €2,58 | €2,58 | €2,51 | 44,84K |
| 2026-07-24 | €2,58 | +1,98 % | €2,57 | €2,60 | €2,53 | 16,13K |
| 2026-07-23 | €2,53 | -1,56 % | €2,58 | €2,58 | €2,51 | 29,09K |
| 2026-07-22 | €2,57 | 0,00 % | €2,60 | €2,65 | €2,56 | 70,10K |
| 2026-07-21 | €2,57 | -0,39 % | €2,57 | €2,60 | €2,54 | 43,89K |
| 2026-07-20 | €2,58 | -1,53 % | €2,63 | €2,63 | €2,56 | 51,87K |
| 2026-07-17 | €2,62 | +1,55 % | €2,58 | €2,63 | €2,55 | 42,19K |
| 2026-07-16 | €2,58 | +0,78 % | €2,56 | €2,58 | €2,55 | 47,59K |
| 2026-07-15 | €2,56 | 0,00 % | €2,57 | €2,58 | €2,54 | 22,30K |
| 2026-07-14 | €2,56 | -0,39 % | €2,56 | €2,57 | €2,52 | 18,26K |
| 2026-07-13 | €2,57 | +1,98 % | €2,57 | €2,57 | €2,52 | 9,51K |
| 2026-07-10 | €2,52 | -1,18 % | €2,58 | €2,58 | €2,52 | 7,48K |
| 2026-07-09 | €2,55 | 0,00 % | €2,58 | €2,58 | €2,54 | 14,58K |
| 2026-07-08 | €2,55 | +0,39 % | €2,54 | €2,55 | €2,53 | 13,39K |
| 2026-07-07 | €2,54 | -0,39 % | €2,54 | €2,55 | €2,53 | 8,56K |
| 2026-07-06 | €2,55 | +0,39 % | €2,56 | €2,58 | €2,50 | 37,42K |
| 2026-07-03 | €2,54 | -0,78 % | €2,56 | €2,57 | €2,54 | 13,33K |
| 2026-07-02 | €2,56 | +1,19 % | €2,56 | €2,57 | €2,54 | 20,96K |
| 2026-07-01 | €2,53 | -1,94 % | €2,58 | €2,58 | €2,53 | 23,02K |
| 2026-06-30 | €2,58 | 0,00 % | €2,58 | €2,58 | €2,56 | 22,61K |
| 2026-06-29 | €2,58 | -0,39 % | €2,56 | €2,59 | €2,55 | 27,45K |
| 2026-06-26 | €2,59 | 0,00 % | €2,60 | €2,60 | €2,56 | 7,20K |
| 2026-06-25 | €2,59 | +2,37 % | €2,53 | €2,60 | €2,53 | 37,76K |
| 2026-06-24 | €2,53 | -0,78 % | €2,57 | €2,57 | €2,53 | 6,80K |
| 2026-06-23 | €2,55 | -0,78 % | €2,58 | €2,58 | €2,53 | 6,38K |
| 2026-06-22 | €2,57 | -0,39 % | €2,57 | €2,57 | €2,53 | 17,04K |
| 2026-06-19 | €2,58 | +0,78 % | €2,58 | €2,58 | €2,51 | 36,20K |
| 2026-06-18 | €2,56 | 0,00 % | €2,56 | €2,58 | €2,56 | 5,98K |
| 2026-06-17 | €2,56 | -0,78 % | €2,56 | €2,58 | €2,56 | 7,83K |
| 2026-06-16 | €2,58 | +0,78 % | €2,54 | €2,58 | €2,54 | 21,48K |
| 2026-06-15 | €2,56 | 0,00 % | €2,49 | €2,56 | €2,49 | 43,69K |
| 2026-06-12 | €2,56 | +0,39 % | €2,56 | €2,56 | €2,50 | 16,56K |
| 2026-06-11 | €2,55 | +0,39 % | €2,55 | €2,55 | €2,54 | 17,83K |
| 2026-06-10 | €2,54 | -0,78 % | €2,55 | €2,56 | €2,54 | 13,56K |
| 2026-06-09 | €2,56 | -0,78 % | €2,58 | €2,58 | €2,55 | 13,69K |
| 2026-06-08 | €2,58 | +2,79 % | €2,54 | €2,59 | €2,54 | 104,78K |
| 2026-06-05 | €2,51 | +1,62 % | €2,50 | €2,51 | €2,47 | 14,93K |
| 2026-06-04 | €2,47 | -0,80 % | €2,45 | €2,50 | €2,45 | 27,67K |
| 2026-06-03 | €2,49 | -0,80 % | €2,55 | €2,55 | €2,48 | 40,81K |
| 2026-06-02 | €2,51 | -1,95 % | €2,56 | €2,56 | €2,51 | 29,45K |
| 2026-06-01 | €2,56 | +0,39 % | €2,55 | €2,56 | €2,54 | 20,12K |
| 2026-05-29 | €2,55 | +1,19 % | €2,52 | €2,55 | €2,50 | 24,08K |