12,100€
-2,02%
Echtzeit-Aktienkurs Nexa Resources S.A.
Bid:
Ask:
Aktienkurse zur Nexa Resources S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 11,80 | 12,55 | 11,75 | 12,35 | 5,11% | 10,00 |
| 04.09.2026 | 11,90 | 12,10 | 11,55 | 11,75 | -2,49% | - |
| 03.09.2026 | 11,40 | 12,10 | 11,40 | 12,05 | 4,78% | - |
| 02.09.2026 | 11,35 | 11,55 | 11,30 | 11,50 | 0,00% | - |
| 01.09.2026 | 11,75 | 11,75 | 11,30 | 11,50 | -0,86% | - |
| 31.08.2026 | 11,50 | 11,85 | 11,35 | 11,60 | -0,43% | - |
| 28.08.2026 | 11,95 | 12,15 | 11,55 | 11,65 | -1,69% | - |
| 27.08.2026 | 13,40 | 13,50 | 11,85 | 11,85 | -11,24% | - |
| 26.08.2026 | 13,50 | 13,70 | 13,20 | 13,35 | 1,91% | - |
| 25.08.2026 | 13,10 | 13,25 | 12,80 | 13,10 | 0,00% | - |
| 24.08.2026 | 13,20 | 13,40 | 12,80 | 13,10 | -0,76% | - |
| 21.08.2026 | 12,00 | 13,30 | 12,00 | 13,20 | 8,20% | - |
| 19.08.2026 | 11,60 | 12,70 | 11,60 | 12,20 | 2,95% | - |
| 18.08.2026 | 12,45 | 12,45 | 11,70 | 11,85 | -5,20% | - |
| 17.08.2026 | 12,20 | 12,50 | 12,10 | 12,50 | 2,04% | - |
| 14.08.2026 | 12,40 | 12,65 | 12,25 | 12,25 | -1,21% | - |
| 13.08.2026 | 12,70 | 12,75 | 12,30 | 12,40 | -3,50% | - |
| 12.08.2026 | 12,50 | 13,15 | 12,40 | 12,85 | 3,63% | - |
| 11.08.2026 | 13,05 | 13,15 | 12,35 | 12,40 | -3,50% | - |
| 10.08.2026 | 12,20 | 13,00 | 12,15 | 12,85 | 5,33% | - |
| 07.08.2026 | 11,90 | 12,60 | 11,80 | 12,20 | 2,09% | - |
| 06.08.2026 | 11,45 | 12,20 | 11,35 | 11,95 | 0,42% | - |
| 05.08.2026 | 11,25 | 12,00 | 10,90 | 11,90 | 7,21% | - |
| 04.08.2026 | 10,70 | 11,40 | 10,50 | 11,10 | 4,72% | - |
| 03.08.2026 | 10,75 | 10,90 | 10,23 | 10,60 | -1,40% | - |
| 30.07.2026 | 10,15 | 10,90 | 9,95 | 10,75 | 4,88% | 1,00 |
| 29.07.2026 | 10,35 | 10,70 | 9,78 | 10,25 | -1,44% | 1,00 |
| 28.07.2026 | 10,70 | 10,70 | 10,20 | 10,40 | -3,70% | - |
| 27.07.2026 | 10,85 | 11,15 | 10,50 | 10,80 | -1,37% | - |
| 24.07.2026 | 11,10 | 11,20 | 10,85 | 10,95 | -1,35% | - |
| 23.07.2026 | 11,40 | 11,65 | 11,05 | 11,10 | 3,26% | - |
| 22.07.2026 | 10,80 | 10,95 | 10,45 | 10,75 | -2,71% | - |
| 21.07.2026 | 10,75 | 11,20 | 10,60 | 11,05 | 4,74% | - |
| 20.07.2026 | 10,70 | 11,00 | 10,45 | 10,55 | -2,76% | - |
| 17.07.2026 | 11,05 | 11,35 | 10,55 | 10,85 | -1,36% | - |
| 16.07.2026 | 12,30 | 12,70 | 10,90 | 11,00 | -10,93% | - |
| 15.07.2026 | 12,75 | 12,85 | 12,05 | 12,35 | -0,80% | - |
| 14.07.2026 | 12,15 | 12,75 | 12,00 | 12,45 | 3,75% | - |
| 13.07.2026 | 12,75 | 13,05 | 11,95 | 12,00 | -1,23% | - |
| 10.07.2026 | 11,85 | 12,40 | 11,60 | 12,15 | 1,67% | - |
| 09.07.2026 | 11,40 | 11,95 | 11,15 | 11,95 | 7,17% | - |
| 08.07.2026 | 11,30 | 11,40 | 10,85 | 11,15 | -3,88% | - |
| 06.07.2026 | 11,85 | 11,85 | 11,25 | 11,60 | -1,69% | - |
| 03.07.2026 | 11,65 | 11,85 | 11,55 | 11,80 | 10,28% | - |
| 02.07.2026 | 10,60 | 10,80 | 10,55 | 10,70 | -4,04% | - |
| 30.06.2026 | 10,95 | 11,20 | 10,95 | 11,15 | 3,72% | - |
| 29.06.2026 | 11,35 | 11,55 | 10,65 | 10,75 | -3,59% | 31,00 |
| 26.06.2026 | 11,00 | 11,15 | 10,75 | 11,15 | -6,69% | - |
| 24.06.2026 | 12,00 | 12,00 | 11,90 | 11,95 | -2,85% | - |
| 22.06.2026 | 12,70 | 12,75 | 12,25 | 12,30 | -1,60% | - |
| 19.06.2026 | 12,50 | 12,50 | 12,45 | 12,50 | -2,34% | - |
| 17.06.2026 | 12,85 | 12,85 | 12,80 | 12,80 | -0,78% | - |
| 15.06.2026 | 12,00 | 12,90 | 12,00 | 12,90 | 14,16% | 200,00 |
| 12.06.2026 | 11,45 | 11,65 | 11,30 | 11,30 | 5,12% | - |
| 11.06.2026 | 10,60 | 10,75 | 10,40 | 10,75 | 1,90% | - |
| 10.06.2026 | 11,10 | 11,20 | 10,45 | 10,55 | -7,05% | - |
| 09.06.2026 | 10,90 | 11,55 | 10,90 | 11,35 | -3,81% | - |
| 08.06.2026 | 11,35 | 11,80 | 11,15 | 11,80 | -5,98% | 738,00 |
| 05.06.2026 | 12,95 | 13,00 | 12,55 | 12,55 | -3,46% | - |
| 04.06.2026 | 13,50 | 13,75 | 12,95 | 13,00 | -4,41% | - |
| 03.06.2026 | 13,45 | 14,00 | 13,40 | 13,60 | 1,49% | 4,00 |
| 02.06.2026 | 13,85 | 13,95 | 13,30 | 13,40 | -2,19% | 214,00 |
| 01.06.2026 | 13,00 | 13,90 | 12,75 | 13,70 | 6,20% | - |
| 29.05.2026 | 13,05 | 13,25 | 12,75 | 12,90 | -1,15% | 44,00 |
| 28.05.2026 | 12,50 | 13,15 | 12,20 | 13,05 | 3,98% | - |
| 27.05.2026 | 12,45 | 12,75 | 11,90 | 12,55 | -1,57% | - |
| 26.05.2026 | 12,55 | 12,90 | 12,45 | 12,75 | 1,59% | - |
| 25.05.2026 | 12,35 | 12,55 | 12,35 | 12,55 | 2,87% | - |
| 22.05.2026 | 12,20 | 12,25 | 12,20 | 12,20 | 1,24% | - |
| 21.05.2026 | 12,05 | 12,30 | 12,05 | 12,05 | -0,82% | - |
| 20.05.2026 | 12,30 | 12,70 | 12,05 | 12,15 | -3,95% | - |