Deutsche Märkte geschlossen

NÜRNBERGER Beteiligungs-AG (NBG6.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
66,00-0,50 (-0,75%)
Börsenschluss: 05:36PM CET
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 202465,5066,5065,5066,0066,00221
27. März 202466,0067,0066,0066,5066,501.161
26. März 202465,5065,5065,5065,5065,50-
25. März 202465,0065,5065,0065,5065,50321
22. März 202465,5065,5065,5065,5065,5094
21. März 202466,0066,0064,5064,5064,501.394
20. März 202465,5066,0065,5065,5065,50343
19. März 202465,0065,0065,0065,0065,00-
18. März 202464,5064,5064,5064,5064,50-
15. März 202465,0065,0065,0065,0065,00-
14. März 202464,0065,0064,0065,0065,00405
13. März 202465,0065,0062,5064,0064,001.755
12. März 202464,5065,5064,5065,5065,501.200
11. März 202463,5064,5063,5064,5064,50166
08. März 202464,5064,5064,5064,5064,50-
07. März 202463,5065,0063,5064,5064,5077
06. März 202464,5064,5064,5064,5064,50-
05. März 202464,5064,5064,0064,0064,0081
04. März 202465,5065,5065,5065,5065,5050
01. März 202465,5065,5065,5065,5065,50-
29. Feb. 202465,0065,0064,5064,5064,5069
28. Feb. 202466,5066,5064,0065,0065,00154
27. Feb. 202465,5065,5065,0065,5065,50379
26. Feb. 202464,5066,0064,5066,0066,00275
23. Feb. 202463,5065,0063,5064,0064,00217
22. Feb. 202463,5064,5063,5064,5064,50650
21. Feb. 202465,0065,0065,0065,0065,00-
20. Feb. 202465,0065,5064,5065,5065,50100
19. Feb. 202464,0066,0064,0065,0065,00593
16. Feb. 202464,5065,0064,5065,0065,005
15. Feb. 202465,5065,5065,5065,5065,50-
14. Feb. 202465,0065,5065,0065,5065,50100
13. Feb. 202465,0065,5065,0065,5065,50139
12. Feb. 202464,5065,0064,5064,5064,50152
09. Feb. 202464,0064,0063,5064,0064,00490
08. Feb. 202464,0065,0064,0065,0065,00150
07. Feb. 202465,5065,5065,0065,0065,00100
06. Feb. 202464,5065,0063,5065,0065,001.562
05. Feb. 202464,5065,0064,5065,0065,00533
02. Feb. 202465,5065,5065,5065,5065,50-
01. Feb. 202465,5065,5065,5065,5065,50-
31. Jan. 202465,0065,5064,5065,5065,50129
30. Jan. 202465,5065,5065,5065,5065,5020
29. Jan. 202466,0066,0066,0066,0066,00-
26. Jan. 202465,0065,5065,0065,5065,50150
25. Jan. 202467,0067,0065,5066,0066,00345
24. Jan. 202465,5066,0064,5066,0066,0098
23. Jan. 202466,0066,0066,0066,0066,00-
22. Jan. 202466,0066,0066,0066,0066,00150
19. Jan. 202465,0065,5063,5065,5065,50450
18. Jan. 202466,0066,0065,5065,5065,5050
17. Jan. 202465,5065,5065,5065,5065,50-
16. Jan. 202465,5065,5065,5065,5065,50-
15. Jan. 202464,0065,5064,0065,0065,002.619
12. Jan. 202466,0067,5066,0067,0067,0055
11. Jan. 202467,0067,0066,5066,5066,50500
10. Jan. 202466,5066,5066,0066,0066,0017
09. Jan. 202466,0066,5066,0066,5066,501
08. Jan. 202467,0067,0066,5066,5066,5059
05. Jan. 202467,0067,5067,0067,5067,501.450
04. Jan. 202467,5067,5067,5067,5067,50-
03. Jan. 202466,0067,0066,0066,5066,50284
02. Jan. 202467,0067,0067,0067,0067,00-
29. Dez. 202366,0069,5066,0067,0067,00865
28. Dez. 202366,5066,5064,5066,0066,00968
27. Dez. 202365,0066,0065,0065,5065,50364
22. Dez. 202365,0065,5064,5065,5065,50514
21. Dez. 202365,5066,0065,5065,5065,50241
20. Dez. 202365,5065,5065,5065,5065,50-
19. Dez. 202366,0066,0065,0065,5065,50863
18. Dez. 202366,5067,0066,0066,0066,00275
15. Dez. 202366,5067,5066,0066,5066,501.052
14. Dez. 202366,5066,5066,5066,5066,50-
13. Dez. 202367,0067,0067,0067,0067,00-
12. Dez. 202367,0067,0067,0067,0067,00-
11. Dez. 202367,0067,0067,0067,0067,00-
08. Dez. 202367,5067,5067,0067,0067,0030
07. Dez. 202367,0067,0066,5066,5066,50854
06. Dez. 202367,0067,0065,0065,0065,00514
05. Dez. 202367,0067,0067,0067,0067,00-
04. Dez. 202367,0067,0067,0067,0067,00100
01. Dez. 202366,5068,0066,5067,0067,00296
30. Nov. 202366,0066,0066,0066,0066,00-
29. Nov. 202366,0066,5065,0066,5066,50236
28. Nov. 202366,0066,0066,0066,0066,00-
27. Nov. 202365,5066,0065,5066,0066,0075
24. Nov. 202366,5066,5064,5065,5065,50600
23. Nov. 202366,5066,5066,0066,0066,00505
22. Nov. 202366,5067,5066,5067,5067,507
21. Nov. 202368,0068,0066,5067,5067,50440
20. Nov. 202367,5067,5067,5067,5067,50-
17. Nov. 202367,5067,5067,5067,5067,50-
16. Nov. 202367,0067,5067,0067,5067,50500
15. Nov. 202368,0068,0068,0068,0068,00-
14. Nov. 202367,5067,5067,5067,5067,50-
13. Nov. 202368,0068,0068,0068,0068,00-
10. Nov. 202368,0068,0068,0068,0068,00-
09. Nov. 202367,0068,0067,0067,5067,50371
08. Nov. 202367,0068,0066,0066,0066,00567
07. Nov. 202367,0067,5067,0067,0067,00352
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...