68,350€
0,22%
Echtzeit-Aktienkurs Nexus AG
Bid:
Ask:
Aktienkurse zur Nexus AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 68,20 | 68,55 | 68,15 | 68,35 | 0,22% | 1.820,00 |
| 21.11.2024 | 68,20 | 68,40 | 68,20 | 68,20 | 0,00% | 375,00 |
| 20.11.2024 | 68,45 | 68,75 | 67,70 | 68,20 | -0,07% | 795,00 |
| 19.11.2024 | 68,20 | 68,60 | 68,20 | 68,25 | 0,07% | - |
| 18.11.2024 | 68,30 | 68,50 | 66,40 | 68,20 | -0,15% | 70,00 |
| 15.11.2024 | 68,30 | 68,45 | 67,95 | 68,30 | 0,00% | 18,00 |
| 14.11.2024 | 68,30 | 68,50 | 68,05 | 68,30 | 0,00% | 130,00 |
| 13.11.2024 | 68,50 | 68,60 | 68,05 | 68,30 | -0,15% | 355,00 |
| 12.11.2024 | 68,40 | 68,70 | 67,40 | 68,40 | -0,15% | 600,00 |
| 11.11.2024 | 68,50 | 68,80 | 68,25 | 68,50 | 0,00% | 600,00 |
| 08.11.2024 | 68,35 | 68,75 | 68,25 | 68,50 | 0,22% | 499,00 |
| 07.11.2024 | 68,50 | 68,70 | 68,25 | 68,35 | -0,51% | 375,00 |
| 06.11.2024 | 67,95 | 68,85 | 67,40 | 68,70 | 0,51% | 468,00 |
| 05.11.2024 | 48,60 | 69,00 | 48,60 | 68,35 | 40,64% | 4.145,00 |
| 04.11.2024 | 48,38 | 49,73 | 48,25 | 48,60 | 0,47% | - |
| 01.11.2024 | 49,13 | 49,13 | 48,13 | 48,38 | -1,63% | - |
| 31.10.2024 | 49,70 | 49,70 | 47,80 | 49,18 | -1,06% | 150,00 |
| 30.10.2024 | 50,80 | 50,80 | 49,00 | 49,70 | -1,97% | 15,00 |
| 29.10.2024 | 49,65 | 51,30 | 49,35 | 50,70 | 2,11% | - |
| 28.10.2024 | 50,33 | 51,35 | 49,23 | 49,65 | -1,34% | - |
| 25.10.2024 | 51,90 | 52,60 | 50,25 | 50,33 | -3,03% | - |
| 24.10.2024 | 51,80 | 52,30 | 51,05 | 51,90 | 0,19% | - |
| 23.10.2024 | 52,10 | 53,15 | 51,00 | 51,80 | -0,38% | 25,00 |
| 22.10.2024 | 52,00 | 53,00 | 52,00 | 52,00 | 0,00% | - |
| 21.10.2024 | 53,60 | 54,55 | 52,00 | 52,00 | -2,99% | 346,00 |
| 18.10.2024 | 53,80 | 54,85 | 53,40 | 53,60 | -0,37% | - |
| 17.10.2024 | 54,80 | 54,90 | 53,50 | 53,80 | -2,00% | 141,00 |
| 16.10.2024 | 53,60 | 54,90 | 53,15 | 54,90 | 2,43% | - |
| 15.10.2024 | 52,80 | 54,10 | 52,50 | 53,60 | 1,52% | 210,00 |
| 14.10.2024 | 53,50 | 54,10 | 52,75 | 52,80 | -1,12% | - |
| 11.10.2024 | 53,80 | 54,00 | 52,80 | 53,40 | -0,74% | - |
| 10.10.2024 | 53,20 | 54,00 | 53,00 | 53,80 | 1,13% | - |
| 09.10.2024 | 51,80 | 53,70 | 50,85 | 53,20 | 2,70% | - |
| 08.10.2024 | 52,10 | 52,10 | 51,00 | 51,80 | -0,58% | 210,00 |
| 07.10.2024 | 53,05 | 53,10 | 51,35 | 52,10 | -1,51% | 394,00 |
| 04.10.2024 | 55,10 | 55,45 | 52,85 | 52,90 | -3,99% | 92,00 |
| 03.10.2024 | 55,05 | 55,55 | 54,95 | 55,10 | -0,09% | - |
| 02.10.2024 | 55,50 | 55,55 | 54,30 | 55,15 | -0,45% | - |
| 01.10.2024 | 55,10 | 56,00 | 55,10 | 55,40 | 0,36% | 180,00 |
| 30.09.2024 | 54,50 | 55,45 | 53,75 | 55,20 | 1,47% | 580,00 |
| 27.09.2024 | 55,40 | 56,20 | 53,65 | 54,40 | -1,81% | - |
| 26.09.2024 | 54,50 | 56,10 | 54,20 | 55,40 | 1,47% | 935,00 |
| 25.09.2024 | 53,10 | 54,65 | 52,80 | 54,60 | 2,82% | 160,00 |
| 24.09.2024 | 53,00 | 53,60 | 52,15 | 53,10 | 0,38% | 359,00 |
| 23.09.2024 | 52,45 | 54,05 | 52,20 | 52,90 | 1,05% | - |
| 20.09.2024 | 54,00 | 54,60 | 52,30 | 52,35 | -3,06% | - |
| 19.09.2024 | 53,10 | 54,05 | 52,95 | 54,00 | 1,69% | - |
| 18.09.2024 | 52,30 | 54,05 | 52,20 | 53,10 | 1,53% | 150,00 |
| 17.09.2024 | 52,00 | 53,30 | 51,80 | 52,30 | 0,77% | - |
| 16.09.2024 | 53,40 | 53,60 | 51,90 | 51,90 | -2,81% | - |
| 13.09.2024 | 51,60 | 53,65 | 51,60 | 53,40 | 3,49% | 100,00 |
| 12.09.2024 | 51,10 | 52,65 | 50,80 | 51,60 | 0,98% | 300,00 |
| 11.09.2024 | 51,20 | 51,65 | 50,90 | 51,10 | 0,00% | - |
| 10.09.2024 | 49,83 | 51,40 | 49,53 | 51,10 | 2,35% | 100,00 |
| 09.09.2024 | 47,55 | 50,40 | 47,45 | 49,93 | 5,44% | 108,00 |
| 06.09.2024 | 47,28 | 48,83 | 47,18 | 47,35 | 0,16% | - |
| 05.09.2024 | 47,90 | 48,40 | 47,23 | 47,28 | -1,41% | 50,00 |
| 04.09.2024 | 47,80 | 48,45 | 47,50 | 47,95 | 0,31% | - |
| 03.09.2024 | 48,10 | 48,65 | 47,58 | 47,80 | -0,62% | - |
| 02.09.2024 | 47,95 | 48,43 | 47,50 | 48,10 | 0,21% | 300,00 |
| 30.08.2024 | 49,00 | 49,10 | 47,88 | 48,00 | -2,04% | 50,00 |
| 29.08.2024 | 48,80 | 49,80 | 48,25 | 49,00 | 0,51% | 519,00 |
| 28.08.2024 | 50,28 | 50,40 | 48,45 | 48,75 | -3,03% | - |
| 27.08.2024 | 51,40 | 51,75 | 49,95 | 50,28 | -2,00% | 55,00 |
| 26.08.2024 | 51,10 | 52,30 | 49,93 | 51,30 | 0,59% | 3,00 |
| 23.08.2024 | 50,30 | 51,45 | 50,25 | 51,00 | 1,39% | - |
| 22.08.2024 | 51,70 | 51,70 | 50,05 | 50,30 | -2,71% | - |
| 21.08.2024 | 50,80 | 53,30 | 50,80 | 51,70 | 1,77% | - |
| 20.08.2024 | 51,50 | 51,75 | 50,35 | 50,80 | -1,36% | 58,00 |
| 19.08.2024 | 51,70 | 52,60 | 50,45 | 51,50 | -0,39% | 270,00 |
| 16.08.2024 | 53,40 | 53,60 | 51,60 | 51,70 | -3,18% | 50,00 |
| 15.08.2024 | 52,90 | 54,25 | 52,25 | 53,40 | 0,95% | 300,00 |
| 14.08.2024 | 53,10 | 53,40 | 51,60 | 52,90 | -0,38% | - |
| 13.08.2024 | 54,60 | 55,10 | 51,90 | 53,10 | -2,75% | 145,00 |
| 12.08.2024 | 53,10 | 54,85 | 52,75 | 54,60 | 3,02% | - |
| 09.08.2024 | 51,90 | 53,20 | 51,80 | 53,00 | 2,12% | - |
| 08.08.2024 | 52,70 | 52,90 | 51,40 | 51,90 | -1,33% | - |
| 07.08.2024 | 51,90 | 53,70 | 51,90 | 52,60 | 1,54% | - |
| 06.08.2024 | 52,50 | 53,05 | 51,80 | 51,80 | -1,33% | - |
| 05.08.2024 | 55,40 | 55,40 | 51,95 | 52,50 | -5,06% | 94,00 |
| 02.08.2024 | 55,10 | 56,00 | 55,00 | 55,30 | 0,00% | - |
| 01.08.2024 | 55,50 | 56,05 | 55,15 | 55,30 | -0,18% | - |
| 31.07.2024 | 54,90 | 55,60 | 54,80 | 55,40 | 1,00% | - |
| 30.07.2024 | 55,70 | 55,90 | 54,75 | 54,85 | -1,53% | - |
| 29.07.2024 | 55,95 | 56,90 | 55,45 | 55,70 | -0,45% | - |
| 26.07.2024 | 55,15 | 56,00 | 54,75 | 55,95 | 1,45% | 100,00 |
| 25.07.2024 | 55,50 | 55,85 | 54,95 | 55,15 | -0,81% | 40,00 |
| 24.07.2024 | 56,10 | 56,25 | 55,50 | 55,60 | -1,07% | 175,00 |
| 23.07.2024 | 56,20 | 56,50 | 56,10 | 56,20 | -0,18% | - |
| 22.07.2024 | 56,50 | 57,00 | 55,70 | 56,30 | -0,35% | - |
| 19.07.2024 | 55,20 | 56,90 | 55,10 | 56,50 | 2,26% | 54,00 |
| 18.07.2024 | 55,30 | 55,55 | 55,15 | 55,25 | 0,00% | - |
| 17.07.2024 | 55,80 | 56,35 | 55,20 | 55,25 | -0,99% | - |
| 16.07.2024 | 56,20 | 56,50 | 55,65 | 55,80 | -0,71% | 20,00 |
| 15.07.2024 | 56,10 | 56,80 | 56,05 | 56,20 | 0,18% | 18,00 |
| 12.07.2024 | 55,40 | 56,30 | 55,10 | 56,10 | 1,45% | - |
| 11.07.2024 | 55,80 | 55,90 | 55,05 | 55,30 | -0,90% | 55,00 |
| 10.07.2024 | 55,25 | 56,20 | 55,15 | 55,80 | 1,00% | - |
| 09.07.2024 | 55,60 | 56,30 | 55,25 | 55,25 | -0,63% | 80,00 |
| 08.07.2024 | 55,50 | 56,35 | 55,25 | 55,60 | 0,18% | - |