39,043€
2,66%
Echtzeit-Aktienkurs Nutanix
Bid:
Ask:
Aktienkurse zur Nutanix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 37,44 | 37,97 | 36,96 | 37,14 | -0,71% | 5.191,00 |
| 04.05.2026 | 36,32 | 37,90 | 36,16 | 37,41 | 7,26% | 491,00 |
| 30.04.2026 | 36,03 | 36,05 | 34,73 | 34,88 | -3,05% | 6.913,00 |
| 29.04.2026 | 35,35 | 36,18 | 34,83 | 35,98 | 1,98% | 6.334,00 |
| 28.04.2026 | 34,84 | 36,25 | 34,52 | 35,28 | 1,41% | 372,00 |
| 27.04.2026 | 34,61 | 35,03 | 33,78 | 34,78 | 0,53% | 580,00 |
| 24.04.2026 | 33,92 | 34,70 | 33,35 | 34,60 | 3,22% | 2.294,00 |
| 23.04.2026 | 35,28 | 35,35 | 32,71 | 33,52 | -5,35% | 3.060,00 |
| 22.04.2026 | 34,97 | 35,54 | 34,77 | 35,41 | 1,24% | 35,00 |
| 21.04.2026 | 34,49 | 35,45 | 34,45 | 34,98 | 1,50% | 270,00 |
| 20.04.2026 | 34,08 | 34,65 | 33,43 | 34,46 | 1,20% | 1.748,00 |
| 17.04.2026 | 33,53 | 34,55 | 33,53 | 34,05 | 1,44% | 410,00 |
| 16.04.2026 | 32,42 | 33,65 | 32,42 | 33,57 | 3,53% | 727,00 |
| 15.04.2026 | 31,24 | 33,01 | 31,22 | 32,42 | 3,72% | 545,00 |
| 14.04.2026 | 31,71 | 32,42 | 31,06 | 31,26 | -1,43% | 729,00 |
| 13.04.2026 | 29,50 | 31,96 | 29,00 | 31,72 | 8,10% | 903,00 |
| 10.04.2026 | 31,61 | 31,84 | 29,00 | 29,34 | -7,01% | 1.179,00 |
| 09.04.2026 | 33,80 | 34,09 | 31,24 | 31,55 | -6,83% | 481,00 |
| 08.04.2026 | 34,82 | 35,47 | 33,48 | 33,86 | -0,86% | 1.984,00 |
| 07.04.2026 | 34,25 | 34,50 | 33,46 | 34,16 | -4,17% | 1.622,00 |
| 02.04.2026 | 32,98 | 35,69 | 32,32 | 35,64 | 8,51% | 2.885,00 |
| 01.04.2026 | 33,23 | 33,35 | 31,94 | 32,85 | -0,17% | 175,00 |
| 31.03.2026 | 33,10 | 33,68 | 32,51 | 32,90 | -0,44% | 432,00 |
| 30.03.2026 | 32,64 | 33,81 | 32,36 | 33,05 | 1,13% | 590,00 |
| 27.03.2026 | 34,22 | 34,43 | 32,33 | 32,68 | -4,44% | 2.303,00 |
| 26.03.2026 | 33,72 | 35,05 | 33,45 | 34,20 | 1,39% | 169,00 |
| 25.03.2026 | 34,01 | 35,13 | 33,55 | 33,73 | -0,99% | 4,00 |
| 24.03.2026 | 34,83 | 34,97 | 33,48 | 34,07 | -2,03% | 66,00 |
| 23.03.2026 | 33,49 | 35,02 | 33,46 | 34,77 | 1,85% | 697,00 |
| 20.03.2026 | 35,50 | 35,63 | 34,06 | 34,14 | -3,65% | 3.426,00 |
| 19.03.2026 | 36,08 | 36,83 | 34,82 | 35,44 | -1,99% | 146,00 |
| 18.03.2026 | 36,22 | 36,54 | 35,82 | 36,15 | 0,10% | 307,00 |
| 17.03.2026 | 35,07 | 36,35 | 34,90 | 36,12 | 2,46% | 1.800,00 |
| 16.03.2026 | 34,60 | 35,49 | 34,19 | 35,25 | 2,39% | 201,00 |
| 13.03.2026 | 34,09 | 34,47 | 33,50 | 34,43 | 1,33% | 1.674,00 |
| 12.03.2026 | 33,11 | 34,20 | 32,90 | 33,98 | 2,85% | 576,00 |
| 11.03.2026 | 33,40 | 34,18 | 32,76 | 33,04 | -0,72% | 1.022,00 |
| 10.03.2026 | 34,14 | 34,39 | 32,26 | 33,28 | -2,51% | 301,00 |
| 09.03.2026 | 34,17 | 34,74 | 33,38 | 34,13 | -0,46% | 578,00 |
| 06.03.2026 | 34,79 | 35,10 | 34,08 | 34,29 | -1,46% | 351,00 |
| 05.03.2026 | 34,73 | 35,81 | 34,40 | 34,80 | 0,46% | 743,00 |
| 04.03.2026 | 34,55 | 35,20 | 34,38 | 34,64 | -0,80% | 1.628,00 |
| 03.03.2026 | 33,88 | 35,21 | 33,56 | 34,92 | 1,34% | 481,00 |
| 02.03.2026 | 32,11 | 34,77 | 31,18 | 34,46 | 6,18% | 531,00 |
| 27.02.2026 | 33,86 | 34,10 | 31,83 | 32,45 | -3,03% | 1.261,00 |
| 26.02.2026 | 38,45 | 40,41 | 32,08 | 33,47 | -11,59% | 4.755,00 |
| 25.02.2026 | 32,07 | 39,18 | 30,82 | 37,85 | 17,73% | 2.742,00 |
| 24.02.2026 | 31,84 | 32,90 | 31,47 | 32,15 | 1,33% | 362,00 |
| 23.02.2026 | 33,33 | 34,08 | 31,64 | 31,73 | -6,18% | 416,00 |
| 20.02.2026 | 35,13 | 35,35 | 33,35 | 33,82 | -3,59% | 276,00 |
| 19.02.2026 | 34,95 | 35,41 | 34,73 | 35,08 | 0,25% | 215,00 |
| 18.02.2026 | 34,58 | 35,34 | 34,08 | 34,99 | 1,27% | 655,00 |
| 17.02.2026 | 35,28 | 35,33 | 34,25 | 34,55 | -1,96% | 225,00 |
| 16.02.2026 | 35,21 | 35,41 | 35,08 | 35,24 | 0,17% | 213,00 |
| 13.02.2026 | 34,71 | 35,53 | 34,46 | 35,18 | 1,51% | 484,00 |
| 12.02.2026 | 34,98 | 35,22 | 33,58 | 34,66 | -0,67% | 528,00 |
| 11.02.2026 | 35,31 | 35,60 | 34,04 | 34,89 | -0,89% | 270,00 |
| 10.02.2026 | 34,93 | 36,00 | 34,78 | 35,21 | 0,90% | 590,00 |
| 09.02.2026 | 33,95 | 35,16 | 33,45 | 34,89 | 2,56% | 919,00 |
| 06.02.2026 | 32,68 | 34,14 | 32,50 | 34,02 | 4,53% | 1.092,00 |
| 05.02.2026 | 33,20 | 33,74 | 32,11 | 32,55 | -1,88% | 597,00 |
| 04.02.2026 | 31,15 | 33,24 | 30,06 | 33,17 | 5,70% | 660,00 |
| 03.02.2026 | 34,24 | 34,75 | 30,84 | 31,38 | -8,66% | 2.319,00 |
| 02.02.2026 | 33,20 | 34,46 | 33,16 | 34,36 | 3,46% | 2.083,00 |
| 30.01.2026 | 32,92 | 33,55 | 32,55 | 33,21 | 0,71% | 561,00 |
| 29.01.2026 | 34,96 | 35,16 | 32,33 | 32,97 | -5,67% | 1.150,00 |
| 28.01.2026 | 34,57 | 35,74 | 34,49 | 34,95 | 2,00% | 229,00 |
| 27.01.2026 | 36,54 | 36,85 | 34,18 | 34,27 | -6,15% | 1.026,00 |
| 26.01.2026 | 36,03 | 36,83 | 35,94 | 36,51 | 0,88% | 2.133,00 |
| 23.01.2026 | 36,64 | 36,96 | 35,97 | 36,19 | -1,03% | 841,00 |
| 22.01.2026 | 35,59 | 36,74 | 35,57 | 36,57 | 2,74% | 1.184,00 |
| 21.01.2026 | 36,88 | 37,10 | 35,34 | 35,59 | -3,30% | 1.654,00 |
| 20.01.2026 | 38,67 | 38,67 | 36,49 | 36,81 | -4,17% | 602,00 |
| 19.01.2026 | 38,76 | 38,81 | 37,62 | 38,41 | -2,83% | 508,00 |
| 16.01.2026 | 41,95 | 42,26 | 39,41 | 39,53 | -5,78% | 1.284,00 |
| 15.01.2026 | 44,04 | 44,06 | 41,68 | 41,95 | -5,05% | 908,00 |
| 14.01.2026 | 45,17 | 45,21 | 43,48 | 44,18 | -2,25% | 597,00 |
| 13.01.2026 | 45,68 | 45,97 | 44,99 | 45,20 | -0,99% | 1.084,00 |
| 12.01.2026 | 45,61 | 45,83 | 44,50 | 45,65 | -0,72% | 1.722,00 |
| 09.01.2026 | 45,62 | 46,52 | 45,58 | 45,98 | 0,91% | 492,00 |
| 08.01.2026 | 45,56 | 45,91 | 45,14 | 45,56 | -0,11% | 283,00 |
| 07.01.2026 | 44,54 | 46,27 | 44,38 | 45,61 | 2,39% | 760,00 |
| 06.01.2026 | 43,10 | 44,68 | 43,08 | 44,55 | 3,24% | 462,00 |
| 05.01.2026 | 43,36 | 44,17 | 42,96 | 43,15 | -0,08% | 2.093,00 |
| 02.01.2026 | 44,06 | 44,36 | 42,06 | 43,18 | -2,94% | 2.441,00 |
| 30.12.2025 | 44,34 | 44,76 | 44,34 | 44,49 | 0,00% | 394,00 |
| 29.12.2025 | 44,92 | 44,95 | 43,98 | 44,49 | 0,46% | 507,00 |
| 23.12.2025 | 44,97 | 45,03 | 43,76 | 44,29 | -1,62% | 632,00 |
| 22.12.2025 | 44,64 | 45,36 | 44,28 | 45,02 | 0,78% | 590,00 |
| 19.12.2025 | 43,26 | 45,00 | 43,21 | 44,67 | 3,27% | 540,00 |
| 18.12.2025 | 42,78 | 44,03 | 42,66 | 43,25 | 1,12% | 604,00 |
| 17.12.2025 | 41,17 | 44,02 | 41,14 | 42,77 | 4,08% | 1.752,00 |
| 16.12.2025 | 40,39 | 41,16 | 39,80 | 41,10 | 1,06% | 783,00 |
| 15.12.2025 | 40,63 | 42,22 | 40,56 | 40,67 | 0,31% | 931,00 |
| 12.12.2025 | 40,48 | 41,31 | 40,26 | 40,54 | 0,20% | 2.073,00 |
| 11.12.2025 | 40,46 | 40,84 | 39,91 | 40,46 | -1,17% | 3.425,00 |
| 10.12.2025 | 40,50 | 41,31 | 40,42 | 40,94 | 0,75% | 1.617,00 |
| 09.12.2025 | 40,77 | 41,11 | 40,36 | 40,64 | -0,22% | 3.373,00 |
| 08.12.2025 | 40,73 | 41,93 | 40,61 | 40,73 | 0,20% | 2.926,00 |
| 05.12.2025 | 40,58 | 41,51 | 40,44 | 40,65 | 0,42% | 1.195,00 |