11,402€
-0,99%
Echtzeit-Aktienkurs Nu Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Nu Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,43 | 11,59 | 11,30 | 11,39 | -0,11% | 200,00 |
| 08.05.2025 | 11,06 | 11,66 | 10,98 | 11,41 | 4,28% | 6.000,00 |
| 07.05.2025 | 11,09 | 11,15 | 10,83 | 10,94 | 0,04% | - |
| 06.05.2025 | 10,94 | 11,14 | 10,85 | 10,93 | -0,74% | - |
| 05.05.2025 | 10,99 | 11,20 | 10,82 | 11,02 | 0,06% | 7.500,00 |
| 02.05.2025 | 10,88 | 11,17 | 10,86 | 11,01 | 0,47% | 210,00 |
| 30.04.2025 | 10,92 | 11,04 | 10,58 | 10,96 | 0,52% | 240,00 |
| 29.04.2025 | 10,65 | 11,02 | 10,49 | 10,90 | 2,60% | - |
| 28.04.2025 | 10,59 | 10,83 | 10,47 | 10,62 | 0,53% | - |
| 25.04.2025 | 10,43 | 10,66 | 10,31 | 10,57 | 2,35% | 9.100,00 |
| 24.04.2025 | 10,10 | 10,40 | 9,85 | 10,33 | 1,83% | 60,00 |
| 23.04.2025 | 10,08 | 10,32 | 9,96 | 10,14 | 3,52% | - |
| 22.04.2025 | 9,27 | 9,93 | 9,27 | 9,79 | 1,30% | 600,00 |
| 17.04.2025 | 9,60 | 9,81 | 9,51 | 9,67 | 1,90% | 1.365,00 |
| 16.04.2025 | 9,39 | 9,71 | 9,27 | 9,49 | -1,22% | - |
| 15.04.2025 | 9,40 | 9,88 | 9,34 | 9,61 | 2,36% | 820,00 |
| 14.04.2025 | 9,37 | 9,72 | 9,23 | 9,38 | 0,92% | 689,00 |
| 11.04.2025 | 9,31 | 9,49 | 8,89 | 9,30 | 1,62% | 700,00 |
| 10.04.2025 | 9,84 | 9,91 | 8,89 | 9,15 | -8,22% | 1.000,00 |
| 09.04.2025 | 8,74 | 10,07 | 8,74 | 9,97 | 9,50% | - |
| 08.04.2025 | 9,09 | 9,79 | 8,90 | 9,11 | 2,29% | 2.078,00 |
| 07.04.2025 | 8,36 | 9,33 | 7,59 | 8,90 | 1,52% | 9.931,00 |
| 04.04.2025 | 9,18 | 9,37 | 8,21 | 8,77 | -5,90% | 3.083,00 |
| 03.04.2025 | 9,20 | 9,49 | 9,07 | 9,32 | -4,49% | 2.870,00 |
| 02.04.2025 | 9,68 | 9,89 | 9,36 | 9,76 | 0,87% | - |
| 01.04.2025 | 9,46 | 9,84 | 9,46 | 9,67 | 2,09% | - |
| 31.03.2025 | 9,38 | 9,69 | 9,04 | 9,47 | -2,02% | 925,00 |
| 28.03.2025 | 10,23 | 10,40 | 9,49 | 9,67 | -5,71% | 930,00 |
| 27.03.2025 | 10,16 | 10,44 | 9,98 | 10,25 | 0,86% | 350,00 |
| 26.03.2025 | 10,55 | 10,72 | 10,07 | 10,17 | -3,34% | - |
| 25.03.2025 | 10,71 | 10,88 | 10,29 | 10,52 | -3,12% | - |
| 24.03.2025 | 10,78 | 11,01 | 10,62 | 10,86 | 1,10% | 1.525,00 |
| 21.03.2025 | 10,48 | 10,85 | 10,35 | 10,74 | 2,35% | 1.750,00 |
| 20.03.2025 | 10,98 | 11,14 | 10,46 | 10,49 | -4,54% | - |
| 19.03.2025 | 10,56 | 11,13 | 10,50 | 10,99 | 4,55% | - |
| 18.03.2025 | 10,81 | 10,92 | 10,39 | 10,51 | -2,91% | - |
| 17.03.2025 | 10,72 | 10,99 | 10,65 | 10,83 | 0,19% | - |
| 14.03.2025 | 10,01 | 10,98 | 9,97 | 10,81 | 8,48% | 3.600,00 |
| 13.03.2025 | 9,91 | 10,40 | 9,80 | 9,96 | 0,29% | - |
| 12.03.2025 | 9,74 | 10,17 | 9,71 | 9,93 | 1,77% | 939,00 |
| 11.03.2025 | 9,24 | 9,84 | 9,24 | 9,76 | 4,51% | 5.270,00 |
| 10.03.2025 | 9,99 | 9,99 | 9,22 | 9,34 | -6,34% | 3.354,00 |
| 07.03.2025 | 9,80 | 10,30 | 9,45 | 9,97 | 0,85% | 2.200,00 |
| 06.03.2025 | 10,04 | 10,12 | 9,65 | 9,89 | -1,80% | 1.500,00 |
| 05.03.2025 | 9,99 | 10,16 | 9,72 | 10,07 | 2,07% | 853,00 |
| 04.03.2025 | 10,06 | 10,17 | 9,41 | 9,86 | -2,05% | 2.607,00 |
| 03.03.2025 | 10,54 | 10,75 | 9,86 | 10,07 | -2,86% | 5.000,00 |
| 28.02.2025 | 10,78 | 10,89 | 10,30 | 10,37 | -4,25% | 940,00 |
| 27.02.2025 | 11,03 | 11,41 | 10,81 | 10,83 | -1,16% | 910,00 |
| 26.02.2025 | 10,75 | 11,22 | 10,73 | 10,95 | 2,70% | 950,00 |
| 25.02.2025 | 10,61 | 10,92 | 10,41 | 10,67 | 1,26% | 3.482,00 |
| 24.02.2025 | 10,51 | 11,15 | 10,50 | 10,53 | 1,86% | 13.879,00 |
| 21.02.2025 | 11,80 | 11,93 | 10,27 | 10,34 | -18,56% | 12.668,00 |
| 20.02.2025 | 12,88 | 13,15 | 12,67 | 12,70 | -1,76% | 1.173,00 |
| 19.02.2025 | 12,98 | 13,14 | 12,74 | 12,93 | -0,23% | 801,00 |
| 18.02.2025 | 12,56 | 13,23 | 12,56 | 12,96 | 1,22% | 3.320,00 |
| 17.02.2025 | 13,09 | 13,09 | 12,25 | 12,80 | -1,95% | 9.260,00 |
| 14.02.2025 | 13,20 | 13,46 | 12,96 | 13,05 | -0,94% | 5,00 |
| 13.02.2025 | 13,20 | 13,28 | 12,90 | 13,18 | 0,35% | 540,00 |
| 12.02.2025 | 13,48 | 13,49 | 12,99 | 13,13 | -2,42% | - |
| 11.02.2025 | 13,51 | 13,63 | 13,20 | 13,46 | -0,53% | 433,00 |
| 10.02.2025 | 13,37 | 13,69 | 13,23 | 13,53 | 1,65% | 1.016,00 |
| 07.02.2025 | 13,25 | 13,63 | 13,11 | 13,31 | 0,38% | 1.750,00 |
| 06.02.2025 | 13,08 | 13,40 | 13,07 | 13,26 | 1,70% | 2.592,00 |
| 05.02.2025 | 12,77 | 13,16 | 12,58 | 13,04 | 1,84% | 135,00 |
| 04.02.2025 | 12,79 | 13,02 | 12,60 | 12,80 | 0,34% | 3.679,00 |
| 03.02.2025 | 12,68 | 12,86 | 11,95 | 12,76 | -0,06% | 11.772,00 |
| 31.01.2025 | 12,96 | 13,14 | 12,64 | 12,77 | -1,18% | 1.000,00 |
| 30.01.2025 | 12,12 | 13,08 | 12,08 | 12,92 | 7,21% | 2.405,00 |
| 29.01.2025 | 12,19 | 12,36 | 11,91 | 12,05 | -1,28% | 3.145,00 |
| 28.01.2025 | 11,76 | 12,21 | 11,65 | 12,21 | 3,86% | 8.027,00 |
| 27.01.2025 | 11,50 | 11,96 | 11,29 | 11,75 | -0,10% | 400,00 |
| 24.01.2025 | 11,69 | 12,06 | 11,68 | 11,76 | 0,49% | 40,00 |
| 23.01.2025 | 11,58 | 11,78 | 11,34 | 11,71 | 1,69% | 4.900,00 |
| 22.01.2025 | 11,16 | 11,81 | 11,04 | 11,51 | 4,44% | 3.025,00 |
| 21.01.2025 | 11,45 | 11,57 | 11,00 | 11,02 | -4,18% | 2.758,00 |
| 20.01.2025 | 11,32 | 11,56 | 11,30 | 11,50 | 1,83% | 5.647,00 |
| 17.01.2025 | 11,03 | 11,34 | 11,03 | 11,30 | 3,18% | 1.200,00 |
| 16.01.2025 | 11,18 | 11,42 | 10,83 | 10,95 | -1,08% | 8.270,00 |
| 15.01.2025 | 10,62 | 11,23 | 10,59 | 11,07 | 4,37% | 2.150,00 |
| 14.01.2025 | 10,85 | 11,02 | 10,57 | 10,61 | -2,17% | - |
| 13.01.2025 | 10,68 | 10,94 | 10,42 | 10,84 | 1,46% | 270,00 |
| 10.01.2025 | 10,67 | 10,93 | 10,59 | 10,69 | 0,43% | 2.000,00 |
| 09.01.2025 | 10,88 | 10,88 | 10,60 | 10,64 | -1,54% | 50,00 |
| 08.01.2025 | 10,83 | 10,92 | 10,64 | 10,81 | 0,09% | 100,00 |
| 07.01.2025 | 10,74 | 10,96 | 10,58 | 10,80 | 0,61% | 545,00 |
| 06.01.2025 | 10,91 | 11,12 | 10,70 | 10,73 | 0,74% | 3.373,00 |
| 03.01.2025 | 10,39 | 10,78 | 10,33 | 10,65 | 2,87% | 1.480,00 |
| 02.01.2025 | 10,06 | 10,47 | 9,93 | 10,35 | 5,28% | 71,00 |
| 30.12.2024 | 9,90 | 10,07 | 9,84 | 9,84 | -0,81% | - |
| 27.12.2024 | 9,94 | 10,05 | 9,79 | 9,92 | 0,70% | 926,00 |
| 23.12.2024 | 10,04 | 10,31 | 9,78 | 9,85 | -1,32% | 1.345,00 |
| 20.12.2024 | 10,01 | 10,12 | 9,59 | 9,98 | 0,10% | 2.355,00 |
| 19.12.2024 | 10,16 | 10,46 | 9,84 | 9,97 | -0,90% | 6.450,00 |
| 18.12.2024 | 11,18 | 11,33 | 10,04 | 10,06 | -9,87% | 3.475,00 |
| 17.12.2024 | 11,18 | 11,34 | 11,00 | 11,16 | -0,15% | 2.575,00 |
| 16.12.2024 | 11,45 | 11,53 | 11,02 | 11,18 | -1,71% | 4.040,00 |
| 13.12.2024 | 11,50 | 11,69 | 11,33 | 11,37 | -0,77% | 5.325,00 |
| 12.12.2024 | 11,90 | 12,25 | 11,39 | 11,46 | -1,88% | 2.890,00 |
| 11.12.2024 | 11,18 | 11,82 | 11,13 | 11,68 | 4,59% | 2.222,00 |