Comparing Back to the side-by-side chart ↗
NÜRNBERGER Beteiligungs-AG (NBG6.DE) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 124.00 | 124.00 | 122.00 | 124.00 | +0.00% | 476 |
| 2026-10-15 | 124.50 | 126.00 | 124.00 | 124.00 | -0.40% | 1 |
| 2026-10-14 | 124.50 | 124.50 | 124.50 | 124.50 | +0.00% | 0 |
| 2026-10-13 | 124.50 | 124.50 | 124.50 | 124.50 | +0.40% | 0 |
| 2026-10-12 | 124.50 | 124.50 | 124.00 | 124.00 | -0.80% | 16 |
| 2026-10-09 | 124.50 | 125.00 | 124.50 | 125.00 | +0.40% | 0 |
| 2026-10-08 | 125.00 | 125.50 | 124.50 | 124.50 | +0.81% | 4 |
| 2026-10-07 | 123.00 | 124.00 | 123.00 | 123.50 | +0.41% | 2 |
| 2026-10-06 | 123.00 | 124.00 | 123.00 | 123.00 | +0.00% | 501 |
| 2026-10-05 | 123.00 | 124.00 | 123.00 | 123.00 | +0.00% | 2 |
| 2026-10-02 | 123.50 | 124.00 | 123.00 | 123.00 | -0.81% | 3 |
| 2026-10-01 | 124.00 | 124.00 | 124.00 | 124.00 | +0.00% | 0 |
| 2026-09-30 | 124.00 | 124.00 | 124.00 | 124.00 | +0.00% | 2 |
| 2026-09-29 | 122.00 | 124.00 | 122.00 | 124.00 | +2.06% | 382 |
| 2026-09-28 | 122.00 | 122.00 | 120.50 | 121.50 | -2.02% | 396 |
| 2026-09-25 | 124.00 | 124.00 | 124.00 | 124.00 | -0.40% | 0 |
| 2026-09-24 | 124.50 | 127.00 | 124.50 | 124.50 | +0.81% | 20 |
| 2026-09-23 | 124.50 | 124.50 | 122.00 | 123.50 | -0.80% | 11 |
| 2026-09-22 | 124.50 | 124.50 | 122.00 | 124.50 | +0.00% | 39 |
| 2026-09-21 | 125.00 | 125.00 | 124.50 | 124.50 | +0.00% | 0 |
| 2026-09-18 | 123.50 | 124.50 | 123.50 | 124.50 | +1.63% | 31 |
| 2026-09-17 | 125.00 | 125.00 | 122.50 | 122.50 | -2.00% | 39 |
| 2026-09-16 | 125.00 | 125.00 | 123.00 | 125.00 | +0.00% | 13 |
| 2026-09-15 | 125.00 | 125.00 | 125.00 | 125.00 | +0.00% | 0 |
| 2026-09-14 | 125.00 | 125.00 | 125.00 | 125.00 | -0.40% | 0 |
| 2026-09-11 | 125.00 | 125.50 | 125.00 | 125.50 | +0.40% | 0 |
| 2026-09-10 | 125.50 | 125.50 | 125.00 | 125.00 | +0.00% | 0 |
| 2026-09-09 | 125.00 | 125.00 | 125.00 | 125.00 | +0.00% | 0 |
| 2026-09-08 | 125.00 | 125.00 | 125.00 | 125.00 | +0.00% | 0 |
| 2026-09-07 | 125.00 | 125.00 | 125.00 | 125.00 | +0.00% | 6 |
| 2026-09-04 | 125.00 | 125.00 | 125.00 | 125.00 | +0.00% | 0 |
| 2026-09-03 | 125.00 | 125.00 | 125.00 | 125.00 | +0.40% | 0 |
| 2026-09-02 | 124.50 | 124.50 | 124.50 | 124.50 | +0.81% | 0 |
| 2026-09-01 | 123.50 | 123.50 | 123.50 | 123.50 | -1.20% | 0 |
| 2026-08-31 | 125.00 | 125.00 | 125.00 | 125.00 | +1.63% | 0 |
| 2026-08-28 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | 17 |
| 2026-08-27 | 125.00 | 125.00 | 125.00 | 125.00 | +0.00% | 0 |
| 2026-08-26 | 125.00 | 125.00 | 125.00 | 125.00 | +0.00% | 0 |
| 2026-08-25 | 125.00 | 125.00 | 125.00 | 125.00 | +0.00% | 0 |
| 2026-08-24 | 125.50 | 125.50 | 125.00 | 125.00 | +0.00% | 32 |
| 2026-08-21 | 125.00 | 125.00 | 125.00 | 125.00 | +0.00% | 0 |
| 2026-08-20 | 125.00 | 125.00 | 125.00 | 125.00 | +0.00% | 0 |
| 2026-08-19 | 123.00 | 125.00 | 123.00 | 125.00 | +0.00% | 1 |
| 2026-08-18 | 127.00 | 127.00 | 125.00 | 125.00 | +0.00% | 1 |
| 2026-08-17 | 125.00 | 125.00 | 125.00 | 125.00 | +0.00% | 0 |
| 2026-08-14 | 125.00 | 125.00 | 125.00 | 125.00 | +0.00% | 0 |
| 2026-08-13 | 125.00 | 125.00 | 125.00 | 125.00 | +0.00% | 0 |
| 2026-08-12 | 125.00 | 125.00 | 125.00 | 125.00 | +0.00% | 0 |
| 2026-08-11 | 125.00 | 125.00 | 125.00 | 125.00 | +0.00% | 0 |
| 2026-08-10 | 125.00 | 125.00 | 125.00 | 125.00 | +0.00% | 0 |
| 2026-08-07 | 125.00 | 125.00 | 125.00 | 125.00 | +0.00% | 0 |
| 2026-08-06 | 125.00 | 125.00 | 125.00 | 125.00 | +0.00% | 0 |
| 2026-08-05 | 122.50 | 125.00 | 122.50 | 125.00 | +0.40% | 20 |
| 2026-08-04 | 126.00 | 126.00 | 122.50 | 124.50 | -0.40% | 108 |
| 2026-08-03 | 125.00 | 125.00 | 125.00 | 125.00 | +0.00% | 0 |
| 2026-07-31 | 125.00 | 125.00 | 125.00 | 125.00 | +0.00% | 0 |
| 2026-07-30 | 125.00 | 125.00 | 125.00 | 125.00 | +1.21% | 0 |
| 2026-07-29 | 123.50 | 123.50 | 123.50 | 123.50 | +0.00% | 0 |
| 2026-07-28 | 120.00 | 123.50 | 120.00 | 123.50 | +0.00% | 1 |
| 2026-07-27 | 123.50 | 123.50 | 123.50 | 123.50 | +0.00% | 0 |
| 2026-07-24 | 123.50 | 123.50 | 123.50 | 123.50 | -4.26% | 0 |
| 2026-07-22 | 129.00 | 129.00 | 129.00 | 129.00 | +8.86% | 6 |
| 2026-07-21 | 118.50 | 118.50 | 118.50 | 118.50 | -1.25% | 1 |
| 2026-07-20 | 120.00 | 120.00 | 120.00 | 120.00 | -0.41% | 2 |
| 2026-07-17 | 123.00 | 123.00 | 120.50 | 120.50 | -2.03% | 140 |
| 2026-07-16 | 123.00 | 123.00 | 123.00 | 123.00 | +2.50% | 1 |
| 2026-07-15 | 120.00 | 120.00 | 120.00 | 120.00 | -3.23% | 8 |
| 2026-07-14 | 124.00 | 124.00 | 124.00 | 124.00 | +6.44% | 3 |
| 2026-07-13 | 116.50 | 116.50 | 116.50 | 116.50 | -2.92% | 2 |
| 2026-07-10 | 120.00 | 120.00 | 120.00 | 120.00 | +2.56% | 2 |
| 2026-07-09 | 117.00 | 117.00 | 117.00 | 117.00 | +0.00% | 0 |
| 2026-07-08 | 117.00 | 117.00 | 117.00 | 117.00 | -4.10% | 0 |
| 2026-07-06 | 122.00 | 122.00 | 122.00 | 122.00 | +0.83% | 1 |
| 2026-07-03 | 121.50 | 121.50 | 121.00 | 121.00 | -0.41% | 4 |
| 2026-07-02 | 121.50 | 121.50 | 121.50 | 121.50 | +0.00% | 3 |
| 2026-07-01 | 121.50 | 121.50 | 121.50 | 121.50 | +0.00% | 3 |
| 2026-06-30 | 121.50 | 121.50 | 121.50 | 121.50 | +0.41% | 3 |
| 2026-06-29 | 121.00 | 121.00 | 121.00 | 121.00 | -0.41% | 3 |
| 2026-06-25 | 121.50 | 121.50 | 121.50 | 121.50 | +0.41% | 3 |
| 2026-06-24 | 121.00 | 121.00 | 121.00 | 121.00 | -4.72% | 93 |
| 2026-06-22 | 120.00 | 127.00 | 120.00 | 127.00 | +9.01% | 932 |
| 2026-06-19 | 116.50 | 116.50 | 116.50 | 116.50 | -2.92% | 2 |
| 2026-06-17 | 120.00 | 120.00 | 120.00 | 120.00 | +0.00% | 6 |
| 2026-06-16 | 120.00 | 120.00 | 119.50 | 120.00 | +0.00% | 1,238 |
| 2026-06-15 | 120.00 | 120.00 | 120.00 | 120.00 | +0.00% | 56 |
| 2026-06-12 | 120.00 | 120.00 | 120.00 | 120.00 | +0.00% | 88 |
| 2026-06-11 | 120.00 | 120.00 | 120.00 | 120.00 | +0.00% | 1 |
| 2026-06-10 | 120.00 | 120.00 | 120.00 | 120.00 | +0.42% | 112 |
| 2026-06-08 | 119.50 | 119.50 | 119.50 | 119.50 | +1.27% | 1 |
| 2026-06-05 | 118.00 | 118.00 | 118.00 | 118.00 | +0.00% | 1 |
| 2026-06-04 | 118.00 | 118.00 | 118.00 | 118.00 | -1.67% | 1 |
| 2026-06-03 | 116.50 | 120.00 | 116.50 | 120.00 | +0.00% | 449 |
| 2026-06-02 | 119.50 | 120.00 | 119.50 | 120.00 | +0.00% | 259 |
| 2026-06-01 | 119.50 | 120.00 | 119.50 | 120.00 | +0.42% | 25 |
| 2026-05-28 | 119.50 | 119.50 | 119.50 | 119.50 | -0.42% | 10 |
| 2026-05-27 | 120.00 | 120.00 | 120.00 | 120.00 | +0.00% | 2 |
| 2026-05-26 | 120.00 | 120.00 | 120.00 | 120.00 | -2.83% | 20 |
| 2026-05-25 | 123.50 | 123.50 | 123.50 | 123.50 | +2.49% | 200 |
| 2026-05-22 | 120.50 | 120.50 | 120.50 | 120.50 | +0.42% | 2 |
| 2026-05-21 | 120.00 | 120.00 | 120.00 | 120.00 | +0.00% | 311 |
| 2026-05-20 | 120.50 | 120.50 | 120.00 | 120.00 | +0.00% | 24 |
| 2026-05-19 | 120.00 | 120.00 | 120.00 | 120.00 | +0.00% | 2 |
| 2026-05-18 | 120.00 | 120.00 | 120.00 | 120.00 | +0.00% | 2 |
| 2026-05-15 | 120.00 | 120.00 | 120.00 | 120.00 | +0.00% | 132 |
| 2026-05-14 | 120.00 | 120.00 | 120.00 | 120.00 | +0.00% | 2 |
| 2026-05-13 | 120.00 | 120.00 | 120.00 | 120.00 | +0.00% | 2 |
| 2026-05-12 | 119.50 | 120.50 | 119.50 | 120.00 | +0.00% | 146 |
| 2026-05-11 | 120.00 | 120.00 | 120.00 | 120.00 | +0.00% | 3 |
| 2026-05-08 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | 2 |
| 2026-05-06 | 124.00 | 124.00 | 121.00 | 121.00 | -1.22% | 48 |
| 2026-05-05 | 122.00 | 123.50 | 121.00 | 122.50 | +1.24% | 85 |
| 2026-05-04 | 119.50 | 121.00 | 119.50 | 121.00 | +0.83% | 1 |
| 2026-04-30 | 124.50 | 124.50 | 120.00 | 120.00 | -2.83% | 26 |
| 2026-04-23 | 123.00 | 123.50 | 123.00 | 123.50 | +2.07% | 1 |
| 2026-04-22 | 120.00 | 121.00 | 120.00 | 121.00 | +0.00% | 1 |
| 2026-04-17 | 120.00 | 121.00 | 120.00 | 121.00 | +0.83% | 1 |
| 2026-04-10 | 120.00 | 120.00 | 120.00 | 120.00 | -0.83% | 2 |
| 2026-04-07 | 121.00 | 122.00 | 120.50 | 121.00 | +0.83% | 32 |
| 2026-04-02 | 119.50 | 120.00 | 119.50 | 120.00 | +0.42% | 2 |
| 2026-04-01 | 121.50 | 121.50 | 119.50 | 119.50 | -0.83% | 26 |
| 2026-03-30 | 119.50 | 121.00 | 119.50 | 120.50 | +0.00% | 65 |
| 2026-03-25 | 119.50 | 120.50 | 119.50 | 120.50 | +0.00% | 2 |
| 2026-03-24 | 119.50 | 120.50 | 119.50 | 120.50 | +0.42% | 4 |
| 2026-03-23 | 120.00 | 120.00 | 119.50 | 120.00 | -0.41% | 147 |
| 2026-03-20 | 119.50 | 120.50 | 119.50 | 120.50 | +0.00% | 21 |
| 2026-03-19 | 119.50 | 121.50 | 119.50 | 120.50 | +0.00% | 321 |
| 2026-03-18 | 119.50 | 120.50 | 119.50 | 120.50 | +0.00% | 1 |
| 2026-03-17 | 119.50 | 120.50 | 119.50 | 120.50 | -0.41% | 1 |
| 2026-03-12 | 121.50 | 121.50 | 121.00 | 121.00 | +0.83% | 30 |
| 2026-03-10 | 119.50 | 120.00 | 119.50 | 120.00 | +0.00% | 316 |
| 2026-03-09 | 119.50 | 120.00 | 119.50 | 120.00 | +0.00% | 16 |
| 2026-03-06 | 120.00 | 120.00 | 120.00 | 120.00 | +0.00% | 125 |
| 2026-03-05 | 120.00 | 120.00 | 120.00 | 120.00 | +0.00% | 58 |
| 2026-03-04 | 120.00 | 120.00 | 120.00 | 120.00 | +0.00% | 10 |
| 2026-03-03 | 120.50 | 120.50 | 119.50 | 120.00 | -0.83% | 90 |
| 2026-03-02 | 122.00 | 122.00 | 121.00 | 121.00 | +0.83% | 10 |
| 2026-02-27 | 120.00 | 120.00 | 120.00 | 120.00 | -0.41% | 1,064 |
| 2026-02-26 | 119.50 | 120.50 | 119.50 | 120.50 | +0.42% | 992 |
| 2026-02-25 | 120.00 | 120.00 | 120.00 | 120.00 | -0.41% | 403 |
| 2026-02-24 | 120.00 | 120.50 | 120.00 | 120.50 | +0.42% | 720 |
| 2026-02-23 | 119.50 | 120.00 | 119.50 | 120.00 | +0.00% | 24 |
| 2026-02-19 | 119.50 | 120.50 | 119.50 | 120.00 | +0.00% | 70 |
| 2026-02-18 | 119.50 | 120.00 | 119.50 | 120.00 | +0.00% | 202 |
| 2026-02-17 | 119.50 | 120.00 | 119.50 | 120.00 | +0.42% | 63 |
| 2026-02-16 | 119.50 | 119.50 | 119.50 | 119.50 | -0.42% | 27 |
| 2026-02-12 | 119.50 | 120.00 | 119.50 | 120.00 | -0.41% | 27 |
| 2026-02-11 | 120.00 | 120.50 | 120.00 | 120.50 | +0.00% | 6,585 |
| 2026-02-09 | 120.00 | 120.50 | 120.00 | 120.50 | +0.00% | 175 |
| 2026-02-06 | 120.00 | 120.50 | 120.00 | 120.50 | +0.00% | 631 |
| 2026-02-05 | 120.00 | 120.50 | 120.00 | 120.50 | +0.42% | 822 |
| 2026-02-03 | 120.50 | 120.50 | 120.00 | 120.00 | -0.41% | 11 |
| 2026-02-02 | 120.50 | 120.50 | 120.50 | 120.50 | +0.42% | 1 |
| 2026-01-30 | 120.00 | 120.00 | 120.00 | 120.00 | +0.00% | 98 |
| 2026-01-29 | 120.50 | 120.50 | 120.00 | 120.00 | +0.00% | 14 |
| 2026-01-28 | 120.00 | 120.00 | 120.00 | 120.00 | +0.00% | 14 |
| 2026-01-27 | 120.00 | 120.50 | 120.00 | 120.00 | +0.00% | 187 |
| 2026-01-23 | 120.00 | 120.00 | 120.00 | 120.00 | -0.41% | 344 |
| 2026-01-22 | 120.00 | 120.50 | 120.00 | 120.50 | +0.00% | 4 |
| 2026-01-21 | 120.50 | 120.50 | 120.00 | 120.50 | +0.42% | 48 |
| 2026-01-20 | 120.00 | 120.50 | 120.00 | 120.00 | +0.00% | 260 |
| 2026-01-19 | 120.00 | 120.50 | 120.00 | 120.00 | -0.41% | 14 |
| 2026-01-16 | 120.00 | 120.50 | 120.00 | 120.50 | +0.00% | 7 |
| 2026-01-15 | 120.50 | 120.50 | 120.50 | 120.50 | +0.42% | 44 |
| 2026-01-14 | 120.00 | 120.50 | 120.00 | 120.00 | +0.00% | 98 |
| 2026-01-13 | 120.00 | 120.50 | 120.00 | 120.00 | +0.00% | 449 |
| 2026-01-12 | 120.00 | 121.00 | 120.00 | 120.00 | -0.83% | 111 |
| 2026-01-09 | 120.00 | 121.00 | 120.00 | 121.00 | +0.00% | 104 |
| 2026-01-08 | 120.00 | 121.00 | 120.00 | 121.00 | +0.41% | 371 |
| 2026-01-07 | 120.00 | 121.00 | 120.00 | 120.50 | -0.41% | 46 |
| 2026-01-06 | 120.00 | 121.00 | 120.00 | 121.00 | +0.00% | 9 |
| 2026-01-05 | 120.00 | 121.00 | 119.50 | 121.00 | +0.83% | 370 |
| 2026-01-02 | 120.50 | 121.00 | 120.00 | 120.00 | -0.41% | 72 |
| 2025-12-30 | 120.00 | 120.50 | 120.00 | 120.50 | +0.42% | 111 |
| 2025-12-29 | 120.50 | 120.50 | 120.00 | 120.00 | +0.00% | 954 |
| 2025-12-23 | 119.50 | 120.00 | 119.50 | 120.00 | +0.00% | 1,334 |
| 2025-12-22 | 120.00 | 120.50 | 119.50 | 120.00 | +0.00% | 202 |
| 2025-12-19 | 120.00 | 120.50 | 119.50 | 120.00 | -0.41% | 233 |
| 2025-12-18 | 119.50 | 120.50 | 119.50 | 120.50 | +0.00% | 77 |
| 2025-12-17 | 119.50 | 120.50 | 119.50 | 120.50 | +0.00% | 323 |
| 2025-12-16 | 120.00 | 120.50 | 119.50 | 120.50 | +0.00% | 28 |
| 2025-12-15 | 121.00 | 121.00 | 119.50 | 120.50 | +0.42% | 670 |
| 2025-12-12 | 120.00 | 121.00 | 119.50 | 120.00 | -0.41% | 64 |
| 2025-12-11 | 120.50 | 121.00 | 119.50 | 120.50 | +0.42% | 838 |
| 2025-12-10 | 121.00 | 121.50 | 119.50 | 120.00 | +0.00% | 1,724 |
| 2025-12-09 | 121.00 | 121.00 | 120.00 | 120.00 | +0.00% | 339 |
| 2025-12-08 | 120.00 | 120.50 | 120.00 | 120.00 | -0.41% | 471 |
| 2025-12-05 | 120.00 | 120.50 | 119.50 | 120.50 | +0.84% | 623 |
| 2025-12-04 | 119.50 | 120.50 | 119.50 | 119.50 | -0.42% | 1,496 |
| 2025-12-03 | 120.00 | 120.50 | 119.50 | 120.00 | -0.41% | 289 |
| 2025-12-02 | 120.00 | 120.50 | 120.00 | 120.50 | -0.41% | 56 |
| 2025-12-01 | 120.00 | 121.00 | 119.50 | 121.00 | +0.83% | 2,376 |
| 2025-11-28 | 120.00 | 120.50 | 119.50 | 120.00 | +0.00% | 975 |
| 2025-11-27 | 120.00 | 120.50 | 119.50 | 120.00 | +0.00% | 179 |
| 2025-11-26 | 121.00 | 121.50 | 120.00 | 120.00 | -1.23% | 9,089 |
| 2025-11-25 | 120.00 | 121.50 | 119.50 | 121.50 | +0.41% | 1,668 |
| 2025-11-24 | 120.00 | 121.50 | 119.50 | 121.00 | +0.83% | 1,812 |
| 2025-11-21 | 120.00 | 121.00 | 119.50 | 120.00 | +0.00% | 6,979 |
| 2025-11-20 | 120.00 | 120.50 | 119.50 | 120.00 | +0.00% | 689 |
| 2025-11-19 | 120.00 | 120.50 | 119.50 | 120.00 | +0.00% | 1,419 |
| 2025-11-18 | 120.00 | 120.00 | 119.50 | 120.00 | +0.00% | 11,799 |
| 2025-11-17 | 120.00 | 120.50 | 119.50 | 120.00 | +0.00% | 2,764 |
| 2025-11-14 | 120.50 | 120.50 | 119.50 | 120.00 | -0.41% | 9,907 |
| 2025-11-13 | 120.50 | 120.50 | 119.50 | 120.50 | +0.00% | 2,921 |
| 2025-11-12 | 120.50 | 120.50 | 120.00 | 120.50 | +0.00% | 1,466 |
| 2025-11-11 | 120.00 | 120.50 | 119.50 | 120.50 | +0.00% | 1,909 |
| 2025-11-10 | 120.00 | 120.50 | 119.50 | 120.50 | +0.42% | 8,507 |
| 2025-11-07 | 120.50 | 120.50 | 119.50 | 120.00 | -0.41% | 6,632 |
| 2025-11-06 | 120.00 | 120.50 | 119.50 | 120.50 | +0.42% | 5,141 |
| 2025-11-05 | 120.00 | 120.50 | 119.50 | 120.00 | +0.00% | 1,567 |
| 2025-11-04 | 120.00 | 120.50 | 119.50 | 120.00 | -0.41% | 10,771 |
| 2025-11-03 | 120.50 | 120.50 | 119.50 | 120.50 | +0.00% | 5,576 |
| 2025-10-31 | 120.00 | 120.50 | 119.50 | 120.50 | +0.42% | 2,240 |
| 2025-10-30 | 120.00 | 120.50 | 119.50 | 120.00 | +0.00% | 11,586 |
| 2025-10-29 | 120.00 | 120.50 | 119.50 | 120.00 | +0.00% | 15,774 |
| 2025-10-28 | 120.00 | 120.50 | 119.50 | 120.00 | -0.41% | 18,271 |
| 2025-10-27 | 120.00 | 120.50 | 119.50 | 120.50 | +0.42% | 32,797 |
| 2025-10-24 | 120.00 | 120.50 | 119.50 | 120.00 | -0.41% | 14,247 |
| 2025-10-23 | 120.00 | 121.00 | 119.50 | 120.50 | +0.00% | 48,643 |
| 2025-10-22 | 119.00 | 120.50 | 118.50 | 120.50 | +0.84% | 39,371 |
| 2025-10-21 | 119.00 | 119.50 | 118.50 | 119.50 | +0.42% | 42,528 |
| 2025-10-20 | 118.50 | 119.00 | 118.00 | 119.00 | +0.42% | 36,050 |
| 2025-10-17 | 117.50 | 119.50 | 117.50 | 118.50 | +13.40% | 140,301 |
| 2025-10-16 | 104.00 | 105.50 | 103.00 | 104.50 | +1.46% | 10,156 |
| 2025-10-15 | 104.50 | 104.50 | 100.50 | 103.00 | -1.90% | 12,875 |
| 2025-10-14 | 103.50 | 107.00 | 103.50 | 105.00 | +0.96% | 21,984 |
| 2025-10-13 | 84.00 | 107.50 | 82.60 | 104.00 | +37.57% | 47,404 |
| 2025-10-10 | 71.60 | 76.00 | 71.60 | 75.60 | +8.00% | 13,585 |
| 2025-10-09 | 67.40 | 70.00 | 67.00 | 70.00 | +5.11% | 4,000 |
| 2025-10-08 | 65.40 | 68.00 | 65.40 | 66.60 | +0.91% | 4,700 |
| 2025-10-07 | 65.40 | 66.00 | 65.20 | 66.00 | +0.30% | 3,635 |
| 2025-10-06 | 65.40 | 66.00 | 65.20 | 65.80 | +0.30% | 651 |
| 2025-10-03 | 65.40 | 65.60 | 65.20 | 65.60 | -0.91% | 254 |
| 2025-10-02 | 66.40 | 66.40 | 65.20 | 66.20 | +0.91% | 556 |
| 2025-10-01 | 66.00 | 66.00 | 65.40 | 65.60 | +0.00% | 1,286 |
| 2025-09-30 | 65.60 | 65.60 | 65.40 | 65.60 | -0.30% | 214 |
| 2025-09-29 | 65.20 | 66.00 | 65.20 | 65.80 | -0.90% | 101 |
| 2025-09-26 | 64.80 | 66.80 | 64.80 | 66.40 | +2.15% | 1,711 |
| 2025-09-25 | 64.00 | 65.00 | 64.00 | 65.00 | +1.25% | 1,186 |
| 2025-09-24 | 64.20 | 64.40 | 64.00 | 64.20 | +0.00% | 509 |
| 2025-09-23 | 64.40 | 64.40 | 64.20 | 64.20 | -0.62% | 2 |
| 2025-09-22 | 65.00 | 65.00 | 64.60 | 64.60 | +0.00% | 89 |
| 2025-09-19 | 64.20 | 64.80 | 64.20 | 64.60 | +0.00% | 180 |
| 2025-09-18 | 65.00 | 65.80 | 64.40 | 64.60 | +0.62% | 2,265 |
| 2025-09-17 | 64.00 | 64.20 | 63.80 | 64.20 | +0.63% | 350 |
| 2025-09-16 | 64.00 | 64.20 | 63.80 | 63.80 | -1.24% | 408 |
| 2025-09-15 | 64.00 | 65.00 | 64.00 | 64.60 | +1.89% | 503 |
| 2025-09-12 | 64.60 | 66.00 | 63.40 | 63.40 | -3.65% | 3,014 |
| 2025-09-11 | 63.00 | 66.00 | 63.00 | 65.80 | +4.78% | 8,209 |
| 2025-09-10 | 62.60 | 63.00 | 62.40 | 62.80 | +0.00% | 611 |
| 2025-09-09 | 63.00 | 63.00 | 62.40 | 62.80 | +0.64% | 2,023 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Okt (+83.69%). Schwächster Monat: Mär (-3.78%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von NÜRNBERGER Beteiligungs-AG (NBG6.DE)?
124.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von NBG6.DE?
129.00 im Hoch und 103.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von NÜRNBERGER Beteiligungs-AG?
Historisch war der stärkste Kalendermonat von NBG6.DE der Okt (Durchschnitt +83.69%), der schwächste der Mär (Durchschnitt -3.78%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 420 Tageskerzen im Closelook-Datenlake.