71,550€
0,07%
Echtzeit-Aktienkurs Nexus AG
Bid:
Ask:
Aktienkurse zur Nexus AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 71,40 | 71,70 | 71,20 | 71,65 | 0,21% | - |
| 14.10.2025 | 71,20 | 71,50 | 71,05 | 71,50 | -0,35% | - |
| 13.10.2025 | 71,60 | 72,00 | 71,40 | 71,75 | 0,42% | - |
| 10.10.2025 | 71,35 | 71,55 | 71,30 | 71,45 | -0,21% | 200,00 |
| 09.10.2025 | 71,50 | 71,60 | 71,50 | 71,60 | 0,21% | - |
| 08.10.2025 | 71,50 | 71,50 | 71,45 | 71,45 | -0,14% | - |
| 07.10.2025 | 71,40 | 71,55 | 71,30 | 71,55 | 0,07% | - |
| 06.10.2025 | 71,45 | 71,50 | 71,45 | 71,50 | 0,00% | - |
| 03.10.2025 | 71,55 | 71,60 | 71,50 | 71,50 | 0,21% | - |
| 02.10.2025 | 71,35 | 71,35 | 71,25 | 71,35 | 0,14% | - |
| 01.10.2025 | 71,20 | 71,25 | 71,15 | 71,25 | -0,28% | - |
| 30.09.2025 | 71,35 | 71,45 | 71,30 | 71,45 | 0,00% | - |
| 29.09.2025 | 71,80 | 72,10 | 70,90 | 71,45 | 0,00% | 560,00 |
| 26.09.2025 | 71,40 | 71,45 | 71,40 | 71,45 | -0,49% | - |
| 25.09.2025 | 71,70 | 71,80 | 71,70 | 71,80 | 0,84% | - |
| 24.09.2025 | 71,10 | 71,20 | 71,10 | 71,20 | -0,28% | - |
| 23.09.2025 | 71,30 | 71,40 | 71,25 | 71,40 | 0,14% | - |
| 22.09.2025 | 71,35 | 71,40 | 71,30 | 71,30 | 0,21% | - |
| 19.09.2025 | 71,25 | 71,25 | 71,15 | 71,15 | -0,49% | - |
| 18.09.2025 | 71,45 | 71,50 | 71,45 | 71,50 | 0,21% | - |
| 17.09.2025 | 71,30 | 71,35 | 71,30 | 71,35 | -0,14% | - |
| 16.09.2025 | 71,35 | 71,45 | 71,35 | 71,45 | 0,56% | - |
| 15.09.2025 | 71,05 | 71,05 | 71,05 | 71,05 | -0,21% | - |
| 12.09.2025 | 71,10 | 71,20 | 71,10 | 71,20 | 0,35% | - |
| 11.09.2025 | 70,85 | 70,95 | 70,85 | 70,95 | 0,07% | - |
| 10.09.2025 | 70,80 | 70,90 | 70,80 | 70,90 | -0,28% | - |
| 09.09.2025 | 71,00 | 71,10 | 71,00 | 71,10 | -0,14% | - |
| 08.09.2025 | 71,30 | 71,30 | 71,20 | 71,20 | 0,07% | - |
| 05.09.2025 | 71,15 | 71,25 | 71,05 | 71,15 | 0,00% | - |
| 04.09.2025 | 70,85 | 71,25 | 70,85 | 71,15 | 0,42% | - |
| 03.09.2025 | 70,90 | 71,40 | 70,80 | 70,85 | -0,14% | - |
| 02.09.2025 | 70,80 | 71,20 | 70,80 | 70,95 | -0,14% | - |
| 01.09.2025 | 71,20 | 71,40 | 70,85 | 71,05 | -0,21% | 27,00 |
| 29.08.2025 | 71,25 | 71,30 | 71,10 | 71,20 | 0,00% | - |
| 28.08.2025 | 71,15 | 71,25 | 70,85 | 71,20 | 0,14% | - |
| 27.08.2025 | 71,10 | 71,20 | 70,90 | 71,10 | 0,07% | - |
| 26.08.2025 | 71,25 | 71,50 | 70,85 | 71,05 | -0,28% | - |
| 25.08.2025 | 71,15 | 71,40 | 71,15 | 71,25 | -0,07% | - |
| 22.08.2025 | 71,35 | 71,50 | 71,15 | 71,30 | -0,07% | - |
| 21.08.2025 | 71,40 | 71,45 | 71,10 | 71,35 | -0,07% | - |
| 20.08.2025 | 71,05 | 71,40 | 70,80 | 71,40 | 0,28% | 21,00 |
| 19.08.2025 | 71,05 | 71,30 | 70,85 | 71,20 | 0,14% | - |
| 18.08.2025 | 71,45 | 71,50 | 70,90 | 71,10 | -0,28% | - |
| 15.08.2025 | 71,25 | 71,90 | 70,90 | 71,30 | 0,42% | - |
| 14.08.2025 | 71,40 | 71,85 | 71,00 | 71,00 | -0,70% | - |
| 13.08.2025 | 71,55 | 71,65 | 71,20 | 71,50 | 0,35% | - |
| 12.08.2025 | 71,60 | 71,80 | 71,25 | 71,25 | -0,28% | - |
| 11.08.2025 | 71,20 | 72,75 | 70,55 | 71,45 | 0,99% | - |
| 08.08.2025 | 71,50 | 71,50 | 70,60 | 70,75 | -0,77% | - |
| 07.08.2025 | 71,55 | 71,80 | 70,85 | 71,30 | -0,49% | - |
| 06.08.2025 | 72,00 | 72,00 | 70,65 | 71,65 | -0,07% | 1.960,00 |
| 05.08.2025 | 70,90 | 71,70 | 70,20 | 71,70 | 1,63% | 200,00 |
| 04.08.2025 | 71,25 | 71,25 | 70,10 | 70,55 | -0,42% | - |
| 01.08.2025 | 70,80 | 71,45 | 70,60 | 70,85 | 0,07% | 170,00 |
| 31.07.2025 | 70,55 | 71,15 | 70,15 | 70,80 | 0,14% | - |
| 30.07.2025 | 70,40 | 70,75 | 70,35 | 70,70 | 0,50% | - |
| 29.07.2025 | 70,65 | 71,15 | 69,95 | 70,35 | -0,42% | - |
| 28.07.2025 | 70,85 | 71,05 | 70,30 | 70,65 | 0,00% | 1,00 |
| 25.07.2025 | 70,70 | 70,80 | 70,20 | 70,65 | 0,00% | - |
| 24.07.2025 | 70,65 | 70,90 | 70,20 | 70,65 | 0,07% | - |
| 23.07.2025 | 70,40 | 70,65 | 69,90 | 70,60 | 0,64% | - |
| 22.07.2025 | 70,65 | 71,15 | 69,90 | 70,15 | -0,36% | 20,00 |
| 21.07.2025 | 71,20 | 71,30 | 69,10 | 70,40 | -1,12% | 40,00 |
| 18.07.2025 | 71,30 | 71,40 | 71,10 | 71,20 | -0,14% | - |
| 17.07.2025 | 71,35 | 71,70 | 70,20 | 71,30 | -0,14% | - |
| 16.07.2025 | 71,00 | 71,65 | 70,40 | 71,40 | 0,85% | - |
| 15.07.2025 | 71,30 | 71,70 | 70,35 | 70,80 | -1,19% | - |
| 14.07.2025 | 71,85 | 71,95 | 70,45 | 71,65 | 0,07% | - |
| 11.07.2025 | 70,75 | 71,90 | 70,40 | 71,60 | 1,20% | - |
| 10.07.2025 | 71,80 | 72,00 | 70,60 | 70,75 | -1,67% | - |
| 09.07.2025 | 70,85 | 71,95 | 70,50 | 71,95 | 1,48% | - |
| 08.07.2025 | 72,10 | 72,25 | 70,45 | 70,90 | -1,73% | - |
| 07.07.2025 | 71,30 | 72,20 | 70,70 | 72,15 | 1,69% | - |
| 04.07.2025 | 71,30 | 72,25 | 70,45 | 70,95 | -0,49% | 3,00 |
| 03.07.2025 | 71,90 | 72,25 | 71,20 | 71,30 | -1,11% | - |
| 02.07.2025 | 72,20 | 72,40 | 71,40 | 72,10 | -0,21% | - |
| 01.07.2025 | 71,80 | 72,25 | 70,65 | 72,25 | 0,63% | - |
| 30.06.2025 | 71,05 | 72,20 | 70,90 | 71,80 | 1,13% | - |
| 27.06.2025 | 71,30 | 72,15 | 70,55 | 71,00 | -0,49% | - |
| 26.06.2025 | 71,50 | 72,15 | 70,30 | 71,35 | -0,83% | - |
| 25.06.2025 | 71,50 | 71,95 | 70,35 | 71,95 | 0,63% | - |
| 24.06.2025 | 71,00 | 71,50 | 70,35 | 71,50 | 1,27% | - |
| 23.06.2025 | 71,20 | 71,40 | 69,35 | 70,60 | -0,84% | 145,00 |
| 20.06.2025 | 71,60 | 72,00 | 70,50 | 71,20 | -0,56% | - |
| 19.06.2025 | 71,40 | 71,95 | 70,80 | 71,60 | 0,00% | - |
| 18.06.2025 | 71,20 | 72,05 | 70,70 | 71,60 | 0,56% | 197,00 |
| 17.06.2025 | 71,35 | 72,10 | 71,10 | 71,20 | -0,14% | - |
| 16.06.2025 | 70,70 | 72,15 | 70,20 | 71,30 | 0,85% | - |
| 13.06.2025 | 71,10 | 71,95 | 70,60 | 70,70 | -1,39% | - |
| 12.06.2025 | 71,10 | 71,90 | 71,10 | 71,70 | 0,77% | - |
| 11.06.2025 | 70,60 | 71,60 | 70,15 | 71,15 | 0,85% | - |
| 10.06.2025 | 72,40 | 72,50 | 70,55 | 70,55 | -2,56% | 119,00 |
| 09.06.2025 | 72,50 | 72,60 | 72,20 | 72,40 | -0,14% | - |
| 06.06.2025 | 72,10 | 72,60 | 71,80 | 72,50 | 0,55% | - |
| 05.06.2025 | 71,90 | 72,30 | 70,85 | 72,10 | 0,28% | 1.080,00 |
| 04.06.2025 | 72,40 | 72,50 | 71,00 | 71,90 | -0,48% | - |
| 03.06.2025 | 72,60 | 72,90 | 71,90 | 72,25 | -0,41% | 611,00 |
| 02.06.2025 | 71,70 | 73,65 | 70,80 | 72,55 | 0,76% | 2.168,00 |
| 30.05.2025 | 71,90 | 72,20 | 71,10 | 72,00 | 0,14% | - |
| 29.05.2025 | 71,50 | 72,00 | 70,40 | 71,90 | 0,56% | - |