12,680€
1,77%
Echtzeit-Aktienkurs Nexity S.A.
Bid:
Ask:
Aktienkurse zur Nexity S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 12,46 | 12,75 | 12,28 | 12,68 | 1,77% | - |
| 19.12.2024 | 12,75 | 12,91 | 12,42 | 12,46 | -2,24% | - |
| 18.12.2024 | 12,59 | 12,95 | 12,56 | 12,75 | 1,27% | - |
| 17.12.2024 | 12,73 | 12,84 | 12,56 | 12,59 | -1,14% | - |
| 16.12.2024 | 12,73 | 12,89 | 12,44 | 12,73 | 0,12% | - |
| 13.12.2024 | 12,58 | 12,82 | 12,56 | 12,72 | 1,11% | - |
| 12.12.2024 | 12,29 | 12,66 | 12,24 | 12,58 | 2,32% | - |
| 11.12.2024 | 12,34 | 12,45 | 12,22 | 12,29 | -0,36% | - |
| 10.12.2024 | 12,38 | 12,47 | 12,09 | 12,34 | -0,44% | - |
| 09.12.2024 | 12,47 | 12,70 | 12,36 | 12,39 | -0,48% | - |
| 06.12.2024 | 11,83 | 12,47 | 11,80 | 12,45 | 5,29% | - |
| 05.12.2024 | 11,58 | 12,03 | 11,56 | 11,83 | 2,12% | 1.350,00 |
| 04.12.2024 | 11,22 | 11,64 | 11,18 | 11,58 | 3,12% | - |
| 03.12.2024 | 11,19 | 11,30 | 11,03 | 11,23 | 0,36% | 500,00 |
| 02.12.2024 | 11,59 | 11,61 | 11,06 | 11,19 | -3,95% | - |
| 29.11.2024 | 11,67 | 11,84 | 11,57 | 11,65 | -0,17% | - |
| 28.11.2024 | 12,38 | 12,49 | 11,31 | 11,67 | -5,74% | - |
| 27.11.2024 | 12,29 | 12,43 | 12,04 | 12,38 | 0,73% | - |
| 26.11.2024 | 12,60 | 12,60 | 12,23 | 12,29 | -2,42% | - |
| 25.11.2024 | 12,54 | 12,73 | 12,26 | 12,60 | 0,44% | - |
| 22.11.2024 | 12,51 | 12,57 | 12,27 | 12,54 | 0,28% | - |
| 21.11.2024 | 12,25 | 12,52 | 12,15 | 12,51 | 2,12% | - |
| 20.11.2024 | 12,85 | 12,92 | 12,14 | 12,25 | -4,37% | - |
| 19.11.2024 | 12,57 | 12,82 | 12,35 | 12,81 | 1,91% | - |
| 18.11.2024 | 12,58 | 12,81 | 12,46 | 12,57 | -0,12% | - |
| 15.11.2024 | 13,04 | 13,04 | 12,44 | 12,58 | -3,79% | - |
| 14.11.2024 | 13,12 | 13,23 | 12,95 | 13,08 | -0,30% | - |
| 13.11.2024 | 12,92 | 13,25 | 12,84 | 13,12 | 1,55% | - |
| 12.11.2024 | 13,39 | 13,49 | 12,86 | 12,92 | -4,33% | - |
| 11.11.2024 | 13,92 | 14,02 | 13,48 | 13,50 | -3,02% | - |
| 08.11.2024 | 13,93 | 14,19 | 13,81 | 13,92 | -0,07% | - |
| 07.11.2024 | 13,85 | 14,06 | 13,62 | 13,93 | 0,29% | - |
| 06.11.2024 | 14,28 | 14,42 | 13,68 | 13,89 | -2,94% | 300,00 |
| 05.11.2024 | 14,15 | 14,38 | 14,15 | 14,31 | 1,06% | - |
| 04.11.2024 | 14,31 | 14,41 | 14,13 | 14,16 | -1,01% | 1.145,00 |
| 01.11.2024 | 14,29 | 14,39 | 14,14 | 14,31 | 0,10% | - |
| 31.10.2024 | 14,44 | 14,44 | 14,09 | 14,29 | -1,04% | 350,00 |
| 30.10.2024 | 14,53 | 14,79 | 14,41 | 14,44 | -1,06% | - |
| 29.10.2024 | 14,28 | 14,71 | 14,05 | 14,60 | 2,06% | - |
| 28.10.2024 | 13,56 | 14,34 | 13,49 | 14,30 | 6,00% | 100,00 |
| 25.10.2024 | 12,95 | 14,60 | 12,89 | 13,49 | 4,05% | 750,00 |
| 24.10.2024 | 12,86 | 13,15 | 12,84 | 12,97 | 0,78% | - |
| 23.10.2024 | 12,90 | 12,94 | 12,71 | 12,87 | -0,16% | - |
| 22.10.2024 | 13,01 | 13,07 | 12,70 | 12,89 | -1,15% | - |
| 21.10.2024 | 13,04 | 13,20 | 12,84 | 13,04 | -0,04% | - |
| 18.10.2024 | 13,31 | 13,50 | 12,96 | 13,04 | -2,10% | - |
| 17.10.2024 | 13,11 | 13,59 | 13,03 | 13,32 | 1,64% | - |
| 16.10.2024 | 12,88 | 13,39 | 12,83 | 13,11 | 1,79% | - |
| 15.10.2024 | 13,41 | 13,44 | 12,84 | 12,88 | -3,95% | - |
| 14.10.2024 | 12,84 | 13,41 | 12,63 | 13,41 | 4,56% | - |
| 11.10.2024 | 12,63 | 12,92 | 12,59 | 12,82 | 1,54% | - |
| 10.10.2024 | 12,79 | 12,87 | 12,58 | 12,63 | -1,25% | - |
| 09.10.2024 | 12,66 | 12,94 | 12,60 | 12,79 | 1,11% | - |
| 08.10.2024 | 12,43 | 12,84 | 12,35 | 12,65 | 1,08% | - |
| 07.10.2024 | 12,74 | 12,74 | 12,33 | 12,51 | -1,50% | - |
| 04.10.2024 | 12,43 | 12,92 | 12,40 | 12,70 | 2,42% | - |
| 03.10.2024 | 12,73 | 12,88 | 12,38 | 12,40 | -2,71% | - |
| 02.10.2024 | 12,32 | 12,90 | 12,21 | 12,75 | 3,70% | - |
| 01.10.2024 | 11,81 | 12,34 | 11,36 | 12,29 | 4,20% | - |
| 30.09.2024 | 12,39 | 12,40 | 11,76 | 11,80 | -4,42% | - |
| 27.09.2024 | 12,26 | 12,51 | 12,12 | 12,34 | 0,69% | - |
| 26.09.2024 | 12,02 | 12,47 | 12,02 | 12,26 | 2,47% | - |
| 25.09.2024 | 11,91 | 12,08 | 11,77 | 11,96 | 0,42% | 850,00 |
| 24.09.2024 | 11,99 | 12,16 | 11,85 | 11,91 | -0,54% | - |
| 23.09.2024 | 11,85 | 12,05 | 11,80 | 11,98 | 1,05% | - |
| 20.09.2024 | 11,79 | 12,27 | 11,74 | 11,85 | 0,51% | - |
| 19.09.2024 | 11,73 | 11,92 | 11,70 | 11,79 | 0,43% | - |
| 18.09.2024 | 11,57 | 11,85 | 11,37 | 11,74 | 1,47% | - |
| 17.09.2024 | 11,80 | 11,91 | 11,41 | 11,57 | -1,78% | - |
| 16.09.2024 | 11,59 | 11,86 | 11,27 | 11,78 | 1,64% | 30,00 |
| 13.09.2024 | 11,22 | 11,67 | 11,19 | 11,59 | 3,30% | - |
| 12.09.2024 | 10,81 | 11,61 | 10,81 | 11,22 | 3,65% | 100,00 |
| 11.09.2024 | 10,74 | 10,96 | 10,50 | 10,83 | 0,89% | - |
| 10.09.2024 | 10,11 | 10,93 | 10,07 | 10,73 | 5,87% | - |
| 09.09.2024 | 9,89 | 10,14 | 9,86 | 10,14 | 3,34% | - |
| 06.09.2024 | 9,96 | 10,03 | 9,73 | 9,81 | -1,53% | - |
| 05.09.2024 | 9,40 | 10,27 | 9,37 | 9,96 | 5,87% | - |
| 04.09.2024 | 9,22 | 9,45 | 9,14 | 9,41 | 1,37% | - |
| 03.09.2024 | 9,61 | 9,63 | 9,25 | 9,28 | -3,41% | 10,00 |
| 02.09.2024 | 9,68 | 9,82 | 9,56 | 9,61 | -0,80% | - |
| 30.08.2024 | 9,93 | 10,08 | 9,64 | 9,69 | -2,32% | - |
| 29.08.2024 | 10,05 | 10,14 | 9,90 | 9,92 | -1,22% | 200,00 |
| 28.08.2024 | 10,01 | 10,11 | 9,93 | 10,04 | 0,30% | - |
| 27.08.2024 | 10,15 | 10,31 | 9,91 | 10,01 | -1,40% | - |
| 26.08.2024 | 10,17 | 10,22 | 10,08 | 10,15 | -0,39% | - |
| 23.08.2024 | 10,00 | 10,23 | 9,98 | 10,19 | 1,87% | - |
| 22.08.2024 | 9,85 | 10,06 | 9,82 | 10,00 | 1,57% | - |
| 21.08.2024 | 9,75 | 9,86 | 9,69 | 9,85 | 1,26% | - |
| 20.08.2024 | 9,95 | 10,06 | 9,71 | 9,73 | -2,16% | - |
| 19.08.2024 | 9,97 | 10,08 | 9,88 | 9,94 | -0,33% | - |
| 16.08.2024 | 10,06 | 10,08 | 9,83 | 9,97 | -0,72% | - |
| 15.08.2024 | 9,63 | 10,20 | 9,58 | 10,05 | 4,28% | - |
| 14.08.2024 | 9,68 | 9,76 | 9,56 | 9,63 | -0,44% | - |
| 13.08.2024 | 9,75 | 9,80 | 9,52 | 9,68 | -0,46% | - |
| 12.08.2024 | 9,81 | 9,97 | 9,67 | 9,72 | -0,64% | - |
| 09.08.2024 | 9,74 | 10,10 | 9,72 | 9,78 | 0,15% | - |
| 08.08.2024 | 9,80 | 9,93 | 9,64 | 9,77 | 0,13% | - |
| 07.08.2024 | 9,75 | 10,14 | 9,75 | 9,76 | 0,18% | - |
| 06.08.2024 | 9,40 | 9,86 | 9,40 | 9,74 | 3,43% | - |
| 05.08.2024 | 9,70 | 9,70 | 9,09 | 9,42 | -2,71% | - |