Nouveau Monde Graphite

NOU
🏛️ Deutschland →
2.27
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 6.15 6.25 6.00 6.00 0.0M
2021-12-29 6.35 6.50 6.10 6.10 0.0M
2021-12-28 6.60 6.70 6.55 6.55 0.0M
2021-12-27 6.50 6.60 6.50 6.60 0.0M
2021-12-23 6.20 6.50 6.10 6.50 0.0M
2021-12-22 5.80 5.90 5.75 5.90 0.0M
2021-12-21 5.20 5.75 5.10 5.75 0.0M
2021-12-20 5.50 5.50 5.40 5.40 0.0M
2021-12-17 5.40 5.40 5.40 5.40 0.0M
2021-12-15 5.85 5.85 5.60 5.60 0.0M
2021-12-14 5.50 5.60 5.50 5.60 0.0M
2021-12-13 5.70 5.80 5.45 5.50 0.0M
2021-12-10 5.70 5.80 5.70 5.70 0.0M
2021-12-09 6.00 6.05 6.00 6.05 0.0M
2021-12-08 6.25 6.25 6.25 6.25 0.0M
2021-12-07 6.20 6.25 6.15 6.25 0.0M
2021-12-06 5.85 5.85 5.55 5.55 0.0M
2021-12-03 6.00 6.00 5.60 5.75 0.0M
2021-12-02 6.25 6.25 5.85 5.85 0.0M
2021-12-01 6.70 6.85 6.40 6.40 0.0M
2021-11-30 7.05 7.05 6.65 6.65 0.0M
2021-11-29 7.00 7.30 7.00 7.30 0.0M
2021-11-26 7.25 7.30 6.70 6.95 0.0M
2021-11-25 7.45 7.50 7.25 7.25 0.0M
2021-11-24 7.70 7.70 7.50 7.50 0.0M
2021-11-23 7.90 7.90 7.90 7.90 0.0M
2021-11-22 8.00 8.00 7.85 7.85 0.0M
2021-11-19 8.05 8.05 7.85 7.85 0.0M
2021-11-18 7.50 7.95 7.50 7.95 0.0M
2021-11-17 8.25 8.25 8.00 8.00 0.0M
2021-11-16 7.85 8.45 7.85 8.20 0.0M
2021-11-15 7.75 7.75 7.75 7.75 0.0M
2021-11-12 7.45 7.75 7.40 7.75 0.0M
2021-11-11 7.55 7.55 7.25 7.55 0.0M
2021-11-10 7.60 7.60 7.50 7.50 0.0M
2021-11-09 7.65 7.65 7.65 7.65 0.0M
2021-11-08 7.65 7.65 7.45 7.45 0.0M
2021-11-05 7.60 7.75 7.60 7.75 0.0M
2021-11-04 7.75 8.00 7.60 7.60 0.0M
2021-11-03 7.75 7.90 7.55 7.55 0.0M
2021-11-02 8.15 8.15 7.60 7.60 0.0M
2021-11-01 7.15 7.95 7.10 7.90 0.0M
2021-10-29 6.85 7.00 6.85 7.00 0.0M
2021-10-28 6.65 7.05 6.65 7.05 0.0M
2021-10-27 6.70 6.85 6.65 6.65 0.0M
2021-10-26 6.80 6.80 6.75 6.75 0.0M
2021-10-25 6.50 6.65 6.50 6.65 0.0M
2021-10-22 6.80 6.95 6.55 6.85 0.0M
2021-10-21 6.95 7.00 6.80 6.80 0.0M
2021-10-20 6.40 6.40 6.40 6.40 0.0M
2021-10-19 6.75 6.75 6.10 6.60 0.0M
2021-10-18 7.00 7.50 6.50 6.85 0.0M
2021-10-15 6.60 6.70 6.60 6.70 0.0M
2021-10-14 6.75 6.75 6.40 6.65 0.0M
2021-10-13 5.95 6.40 5.95 6.30 0.0M
2021-10-12 5.30 6.00 5.30 6.00 0.0M
2021-10-11 5.20 5.35 5.15 5.30 0.0M
2021-10-07 5.15 5.15 5.15 5.15 0.0M
2021-10-06 5.25 5.25 4.96 4.96 0.0M
2021-10-05 4.88 4.88 4.88 4.88 0.0M
2021-10-04 5.25 5.25 5.00 5.05 0.0M
2021-10-01 4.90 4.90 4.90 4.90 0.0M
2021-09-30 4.80 4.80 4.80 4.80 0.0M
2021-09-29 4.84 4.84 4.84 4.84 0.0M
2021-09-28 4.70 4.70 4.70 4.70 0.0M
2021-09-27 4.84 4.98 4.84 4.98 0.0M
2021-09-24 5.05 5.20 4.98 4.98 0.0M
2021-09-23 4.58 4.90 4.48 4.90 0.0M
2021-09-22 4.72 4.72 4.40 4.40 0.0M
2021-09-21 4.90 4.92 4.68 4.72 0.0M
2021-09-20 5.00 5.00 4.90 4.90 0.0M
2021-09-17 5.20 5.20 5.20 5.20 0.0M
2021-09-16 4.80 5.05 4.80 5.05 0.0M
2021-09-15 5.50 5.50 4.50 4.50 0.0M
2021-09-14 5.55 5.55 5.55 5.55 0.0M
2021-09-13 5.35 5.35 5.35 5.35 0.0M
2021-09-10 5.30 5.45 5.25 5.45 0.0M
2021-09-09 5.30 5.30 5.30 5.30 0.0M
2021-09-08 5.55 5.55 5.30 5.30 0.0M
2021-09-07 5.30 5.60 5.30 5.40 0.0M
2021-09-06 5.35 5.35 5.30 5.35 0.0M
2021-09-03 5.40 5.55 5.40 5.55 0.0M
2021-09-02 5.55 5.55 5.55 5.55 0.0M
2021-09-01 5.45 5.45 5.35 5.35 0.0M
2021-08-31 5.70 5.70 5.65 5.65 0.0M
2021-08-30 5.60 5.65 5.55 5.55 0.0M
2021-08-27 5.50 5.50 5.50 5.50 0.0M
2021-08-26 5.40 5.40 5.40 5.40 0.0M
2021-08-25 5.60 5.60 5.50 5.50 0.0M
2021-08-24 5.40 5.70 5.40 5.70 0.0M
2021-08-23 5.10 5.35 5.10 5.15 0.0M
2021-08-20 5.05 5.10 5.05 5.10 0.0M
2021-08-19 5.50 5.50 5.15 5.15 0.0M
2021-08-18 5.65 5.75 5.50 5.60 0.0M
2021-08-17 5.75 5.85 5.65 5.65 0.0M
2021-08-16 5.85 5.85 5.75 5.75 0.0M
2021-08-13 6.05 6.10 5.75 5.75 0.0M
2021-08-12 5.85 5.85 5.85 5.85 0.0M
2021-08-11 6.10 6.10 5.85 5.95 0.0M
2021-08-10 5.90 5.90 5.90 5.90 0.0M
2021-08-09 5.75 5.80 5.75 5.80 0.0M
2021-08-06 5.95 5.95 5.65 5.75 0.0M
2021-08-05 5.80 5.80 5.65 5.65 0.0M
2021-08-04 5.75 5.75 5.75 5.75 0.0M
2021-08-03 6.00 6.00 5.85 5.85 0.0M
2021-08-02 5.95 6.05 5.95 6.05 0.0M
2021-07-30 6.20 6.20 6.05 6.05 0.0M
2021-07-29 6.05 6.20 6.05 6.20 0.0M
2021-07-28 5.90 6.00 5.85 5.85 0.0M
2021-07-27 5.80 5.80 5.80 5.80 0.0M
2021-07-23 6.00 6.00 5.85 5.85 0.0M
2021-07-22 6.25 6.30 6.25 6.30 0.0M
2021-07-21 5.25 6.20 5.20 6.20 0.0M
2021-07-20 5.40 5.40 5.30 5.30 0.0M
2021-07-19 5.70 5.80 5.10 5.25 0.0M
2021-07-16 6.00 6.00 5.90 5.90 0.0M
2021-07-15 6.00 6.00 6.00 6.00 0.0M
2021-07-14 6.25 6.40 6.05 6.30 0.0M
2021-07-13 6.00 6.35 6.00 6.15 0.0M
2021-07-12 5.85 5.85 5.85 5.85 0.0M
2021-07-09 5.95 5.95 5.95 5.95 0.0M
2021-07-08 5.95 6.00 5.75 5.95 0.0M
2021-07-07 6.40 6.40 6.00 6.05 0.0M
2021-07-06 6.75 6.75 6.75 6.75 0.0M
2021-07-05 6.85 6.85 6.70 6.70 0.0M
2021-07-02 6.45 6.60 6.35 6.60 0.0M
2021-07-01 6.65 6.70 6.40 6.40 0.0M
2021-06-30 6.50 6.80 6.45 6.80 0.0M
2021-06-29 6.45 6.85 6.45 6.60 0.0M
2021-06-28 6.80 6.85 6.35 6.35 0.0M
2021-06-25 6.55 6.55 6.55 6.55 0.0M
2021-06-24 6.85 6.85 6.70 6.80 0.0M
2021-06-23 6.90 6.95 6.70 6.80 0.0M
2021-06-22 6.80 7.05 6.80 6.80 0.0M
2021-06-21 6.35 6.90 6.35 6.85 0.0M
2021-06-18 7.70 7.70 6.05 6.05 0.0M
2021-06-17 8.45 8.45 7.85 7.85 0.0M
2021-06-16 8.50 8.90 8.50 8.50 0.0M
2021-06-15 9.25 9.25 8.75 8.75 0.0M
2021-06-14 9.40 9.40 9.00 9.00 0.0M
2021-06-11 9.35 9.45 9.25 9.25 0.0M
2021-06-10 9.55 9.65 9.40 9.65 0.0M
2021-06-09 9.60 9.60 9.55 9.55 0.0M
2021-06-08 9.50 9.50 9.25 9.25 0.0M
2021-06-07 9.90 9.90 9.50 9.50 0.0M
2021-06-04 10.00 10.10 9.40 9.40 0.0M
2021-06-03 10.20 10.20 10.20 10.20 0.0M
2021-06-01 10.80 10.80 10.30 10.30 0.0M
2021-05-31 10.60 10.60 10.60 10.60 0.0M
2021-05-28 10.40 10.70 10.20 10.20 0.0M
2021-05-26 11.50 11.60 10.80 10.80 0.0M
2021-05-25 12.60 12.60 11.30 11.40 0.0M
2021-05-24 12.70 12.70 12.70 12.70 0.0M
2021-05-21 12.20 12.50 12.10 12.50 0.0M
2021-05-20 10.70 11.70 10.70 11.70 0.0M
2021-05-19 9.65 10.60 9.60 10.60 0.0M
2021-05-17 10.10 10.10 9.40 9.40 0.0M
2021-05-13 9.15 9.15 9.15 9.15 0.0M
2021-05-12 9.12 9.21 8.72 9.21 0.0M
2021-05-11 9.20 9.20 8.89 8.90 0.0M
2021-05-10 9.64 9.76 9.46 9.61 0.0M
2021-05-07 10.70 10.70 10.70 10.70 0.0M
2021-05-06 11.02 11.35 10.37 10.51 0.0M
2021-05-05 10.39 11.35 10.39 11.35 0.0M
2021-05-04 10.07 10.59 10.07 10.59 0.0M
2021-05-03 9.98 9.98 9.88 9.88 0.0M
2021-04-29 9.14 9.17 9.14 9.17 0.0M
2021-04-28 9.16 9.16 9.15 9.15 0.0M
2021-04-27 9.04 9.41 9.01 9.41 0.0M
2021-04-26 8.96 9.22 8.96 9.02 0.0M
2021-04-23 9.13 9.38 9.13 9.38 0.0M
2021-04-22 9.36 9.60 9.35 9.60 0.0M
2021-04-21 8.68 8.68 8.68 8.68 0.0M
2021-04-20 9.27 9.27 9.26 9.26 0.0M
2021-04-19 9.70 9.84 9.70 9.84 0.0M
2021-04-16 9.19 9.73 9.19 9.73 0.0M
2021-04-15 8.29 8.36 8.12 8.12 0.0M
2021-04-14 8.34 9.86 8.22 8.30 0.0M
2021-04-13 9.83 9.84 8.30 9.25 0.0M
2021-04-12 10.87 10.87 10.36 10.36 0.0M
2021-04-09 10.85 11.00 10.55 10.55 0.0M
2021-04-08 11.09 11.43 10.70 10.70 0.0M
2021-04-07 12.50 12.75 11.50 11.57 0.0M
2021-04-06 12.90 12.90 12.27 12.63 0.0M
2021-04-01 12.67 13.80 12.52 13.80 0.0M
2021-03-31 11.30 13.10 11.30 13.10 0.0M
2021-03-30 11.00 11.20 10.10 10.90 0.0M
2021-03-29 11.60 11.90 10.50 11.10 0.0M
2021-03-26 13.10 13.20 12.20 12.50 0.0M
2021-03-25 13.00 13.40 12.00 13.40 0.0M
2021-03-24 13.90 13.90 13.00 13.10 0.0M
2021-03-23 14.80 15.10 13.50 13.60 0.0M
2021-03-22 14.20 15.00 14.10 15.00 0.0M
2021-03-19 12.80 13.90 12.80 13.90 0.0M
2021-03-18 12.90 13.00 12.40 13.00 0.0M
2021-03-17 13.10 13.50 12.60 12.60 0.0M
2021-03-16 13.50 13.50 13.20 13.20 0.0M
2021-03-15 13.70 13.90 12.90 13.70 0.0M
2021-03-12 13.50 14.00 12.90 12.90 0.0M
2021-03-11 13.10 13.50 12.90 13.50 0.0M
2021-03-10 13.00 13.10 12.60 12.60 0.0M
2021-03-09 12.40 13.20 12.40 13.10 0.0M
2021-03-08 12.50 13.70 12.00 13.50 0.0M
2021-03-05 11.70 11.70 10.30 11.70 0.0M
2021-03-04 12.40 12.60 10.50 11.60 0.0M
2021-03-03 13.60 13.70 12.50 12.70 0.0M
2021-03-02 14.30 14.40 13.50 13.90 0.0M
2021-03-01 13.70 14.30 13.00 14.10 0.0M
2021-02-26 13.00 13.50 12.80 13.30 0.0M
2021-02-25 14.00 14.00 13.30 13.30 0.0M
2021-02-24 13.90 14.30 13.00 14.10 0.0M
2021-02-23 14.20 14.60 11.80 13.70 0.0M
2021-02-22 16.10 16.40 14.40 14.80 0.0M
2021-02-19 13.90 15.30 13.40 15.30 0.0M
2021-02-18 15.00 15.30 13.50 14.10 0.0M
2021-02-17 16.60 17.50 14.80 15.60 0.0M
2021-02-16 16.40 18.20 14.60 15.20 0.0M
2021-02-15 16.40 16.40 15.90 16.30 0.0M
2021-02-12 18.00 19.10 15.80 16.60 0.0M
2021-02-11 16.30 17.60 16.10 17.30 0.0M
2021-02-10 13.40 17.90 13.20 15.80 0.0M
2021-02-09 12.20 13.10 11.60 12.60 0.0M
2021-02-08 11.00 12.20 10.90 12.20 0.0M
2021-02-05 10.70 11.00 10.70 10.90 0.0M
2021-02-04 10.50 11.20 10.50 11.10 0.0M
2021-02-03 11.00 11.00 10.30 10.30 0.0M
2021-02-02 9.95 10.20 9.80 10.20 0.0M
2021-02-01 10.50 10.90 9.80 10.00 0.0M
2021-01-29 11.20 11.20 9.90 10.00 0.0M
2021-01-28 10.00 10.60 9.85 10.30 0.0M
2021-01-27 11.30 11.60 9.25 10.00 0.0M
2021-01-26 11.40 12.00 11.00 11.10 0.0M
2021-01-25 10.30 11.50 9.60 11.20 0.0M
2021-01-22 10.30 11.00 9.65 9.95 0.0M
2021-01-21 11.00 11.20 9.50 9.55 0.0M
2021-01-20 10.50 11.10 10.30 10.30 0.0M
2021-01-19 10.60 11.00 10.10 10.10 0.0M
2021-01-18 11.50 11.70 10.90 10.90 0.0M
2021-01-15 11.30 11.50 11.00 11.50 0.0M
2021-01-14 11.10 11.30 9.50 10.50 0.0M
2021-01-13 11.80 11.80 10.80 10.80 0.0M
2021-01-12 11.20 12.20 10.80 10.80 0.0M
2021-01-11 12.20 12.20 10.20 11.60 0.0M
2021-01-08 10.50 12.30 10.50 11.60 0.0M
2021-01-07 8.15 10.20 8.15 10.00 0.0M
2021-01-06 8.15 8.75 7.90 8.75 0.0M
2021-01-05 7.30 8.50 7.30 8.50 0.0M
2021-01-04 7.20 8.00 6.80 7.10 0.0M