9,938€
0,03%
Echtzeit-Aktienkurs NEXITY EO 5
Bid:
Ask:
Aktienkurse zur NEXITY EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 9,94 | 10,17 | 9,81 | 9,95 | 0,10% | - |
| 02.07.2025 | 9,68 | 9,94 | 9,68 | 9,94 | 2,63% | - |
| 01.07.2025 | 9,57 | 9,70 | 9,43 | 9,68 | 1,20% | - |
| 30.06.2025 | 9,65 | 9,78 | 9,52 | 9,57 | -0,78% | - |
| 27.06.2025 | 9,57 | 9,67 | 9,55 | 9,64 | 0,84% | - |
| 26.06.2025 | 9,33 | 9,64 | 9,30 | 9,56 | 2,47% | - |
| 25.06.2025 | 9,63 | 9,64 | 9,16 | 9,33 | -3,19% | - |
| 24.06.2025 | 9,32 | 9,64 | 9,24 | 9,64 | 4,73% | - |
| 23.06.2025 | 9,23 | 9,24 | 9,06 | 9,20 | -0,49% | - |
| 20.06.2025 | 9,35 | 9,53 | 9,23 | 9,25 | -1,15% | - |
| 19.06.2025 | 9,71 | 9,72 | 9,30 | 9,36 | -3,80% | - |
| 18.06.2025 | 9,77 | 9,86 | 9,59 | 9,73 | -0,44% | - |
| 17.06.2025 | 9,66 | 9,84 | 9,53 | 9,77 | 0,93% | - |
| 16.06.2025 | 9,64 | 9,88 | 9,60 | 9,68 | 0,42% | - |
| 13.06.2025 | 9,73 | 9,76 | 9,57 | 9,64 | -1,93% | - |
| 12.06.2025 | 9,86 | 9,91 | 9,76 | 9,83 | -0,46% | - |
| 11.06.2025 | 9,73 | 10,02 | 9,71 | 9,87 | 1,46% | - |
| 10.06.2025 | 9,53 | 9,89 | 9,47 | 9,73 | 1,99% | - |
| 09.06.2025 | 9,34 | 9,67 | 9,32 | 9,54 | 2,20% | - |
| 06.06.2025 | 9,31 | 9,48 | 9,27 | 9,34 | 0,19% | - |
| 05.06.2025 | 9,47 | 9,60 | 9,21 | 9,32 | -2,26% | - |
| 04.06.2025 | 9,91 | 9,93 | 9,53 | 9,53 | -3,71% | - |
| 03.06.2025 | 10,08 | 10,15 | 9,77 | 9,90 | -1,88% | - |
| 02.06.2025 | 10,05 | 10,11 | 9,85 | 10,09 | 0,45% | - |
| 30.05.2025 | 9,83 | 10,09 | 9,63 | 10,05 | 2,24% | - |
| 29.05.2025 | 9,46 | 9,96 | 9,46 | 9,83 | 3,94% | - |
| 28.05.2025 | 9,30 | 9,55 | 9,27 | 9,45 | 1,61% | - |
| 27.05.2025 | 9,20 | 9,33 | 9,14 | 9,30 | 0,98% | - |
| 26.05.2025 | 8,94 | 9,31 | 8,94 | 9,21 | 3,31% | - |
| 23.05.2025 | 9,06 | 9,21 | 8,85 | 8,92 | -1,76% | - |
| 22.05.2025 | 9,20 | 9,26 | 9,03 | 9,08 | -1,52% | - |
| 21.05.2025 | 9,48 | 9,51 | 9,19 | 9,22 | -3,02% | - |
| 20.05.2025 | 9,93 | 9,93 | 9,44 | 9,51 | -4,47% | - |
| 19.05.2025 | 9,68 | 9,95 | 9,59 | 9,95 | 2,00% | - |
| 16.05.2025 | 9,56 | 9,76 | 9,53 | 9,76 | 2,01% | - |
| 15.05.2025 | 9,54 | 9,64 | 9,47 | 9,56 | 0,24% | - |
| 14.05.2025 | 9,57 | 9,81 | 9,46 | 9,54 | -0,31% | - |
| 13.05.2025 | 9,63 | 9,68 | 9,48 | 9,57 | -0,88% | - |
| 12.05.2025 | 9,34 | 9,69 | 9,33 | 9,66 | 3,46% | - |
| 09.05.2025 | 9,30 | 9,38 | 9,29 | 9,33 | 0,38% | - |
| 08.05.2025 | 9,44 | 9,50 | 9,27 | 9,30 | -1,48% | - |
| 07.05.2025 | 9,58 | 9,63 | 9,37 | 9,44 | -1,51% | - |
| 06.05.2025 | 9,62 | 9,71 | 9,55 | 9,58 | -0,54% | - |
| 05.05.2025 | 9,54 | 9,68 | 9,46 | 9,64 | 0,89% | - |
| 02.05.2025 | 9,22 | 9,55 | 9,20 | 9,55 | 3,55% | - |
| 30.04.2025 | 9,09 | 9,28 | 9,03 | 9,22 | 1,49% | - |
| 29.04.2025 | 8,92 | 9,14 | 8,86 | 9,09 | 1,91% | - |
| 28.04.2025 | 9,04 | 9,04 | 8,78 | 8,92 | -1,36% | - |
| 25.04.2025 | 9,30 | 9,30 | 8,79 | 9,04 | -2,77% | 1.400,00 |
| 24.04.2025 | 9,20 | 9,30 | 9,03 | 9,30 | 1,00% | - |
| 23.04.2025 | 9,15 | 9,26 | 9,06 | 9,21 | 0,60% | - |
| 22.04.2025 | 8,98 | 9,16 | 8,81 | 9,15 | 1,64% | - |
| 17.04.2025 | 8,96 | 9,08 | 8,75 | 9,00 | 0,45% | - |
| 16.04.2025 | 8,96 | 9,11 | 8,84 | 8,96 | -0,31% | - |
| 15.04.2025 | 8,77 | 9,04 | 8,69 | 8,99 | 2,63% | - |
| 14.04.2025 | 8,97 | 9,02 | 8,68 | 8,76 | -2,29% | - |
| 11.04.2025 | 9,12 | 9,20 | 8,63 | 8,97 | -1,67% | - |
| 10.04.2025 | 9,43 | 9,47 | 8,86 | 9,12 | -3,34% | - |
| 09.04.2025 | 8,70 | 9,50 | 8,50 | 9,43 | 8,17% | - |
| 08.04.2025 | 8,86 | 9,11 | 8,60 | 8,72 | -1,66% | - |
| 07.04.2025 | 8,65 | 9,24 | 8,05 | 8,87 | 0,80% | - |
| 04.04.2025 | 9,22 | 9,24 | 8,71 | 8,80 | -4,61% | - |
| 03.04.2025 | 9,28 | 9,55 | 9,11 | 9,22 | -1,71% | - |
| 02.04.2025 | 10,04 | 10,05 | 9,24 | 9,38 | -6,60% | - |
| 01.04.2025 | 9,86 | 10,13 | 9,83 | 10,05 | 1,85% | - |
| 31.03.2025 | 10,04 | 10,04 | 9,77 | 9,86 | -2,01% | - |
| 28.03.2025 | 9,99 | 10,10 | 9,82 | 10,07 | 0,60% | - |
| 27.03.2025 | 9,76 | 10,16 | 9,72 | 10,01 | 2,33% | - |
| 26.03.2025 | 9,95 | 9,99 | 9,76 | 9,78 | -1,71% | 66,00 |
| 25.03.2025 | 10,01 | 10,07 | 9,84 | 9,95 | -0,62% | - |
| 24.03.2025 | 10,06 | 10,21 | 9,96 | 10,01 | -0,50% | - |
| 21.03.2025 | 10,12 | 10,15 | 9,96 | 10,06 | -0,59% | - |
| 20.03.2025 | 10,12 | 10,21 | 10,03 | 10,12 | 0,05% | - |
| 19.03.2025 | 10,14 | 10,17 | 9,92 | 10,12 | -0,15% | - |
| 18.03.2025 | 10,25 | 10,26 | 10,09 | 10,13 | -1,12% | - |
| 17.03.2025 | 10,06 | 10,29 | 10,01 | 10,25 | 1,79% | 550,00 |
| 14.03.2025 | 9,85 | 10,14 | 9,84 | 10,07 | 2,55% | - |
| 13.03.2025 | 9,91 | 10,00 | 9,77 | 9,82 | -1,16% | - |
| 12.03.2025 | 10,00 | 10,15 | 9,88 | 9,93 | -0,45% | - |
| 11.03.2025 | 10,24 | 10,38 | 9,88 | 9,98 | -2,40% | 1.000,00 |
| 10.03.2025 | 10,56 | 10,67 | 10,14 | 10,22 | -3,22% | - |
| 07.03.2025 | 10,32 | 10,60 | 10,30 | 10,56 | 2,23% | - |
| 06.03.2025 | 10,27 | 10,44 | 10,13 | 10,33 | 0,63% | - |
| 05.03.2025 | 10,24 | 10,59 | 10,19 | 10,27 | 0,34% | 2.000,00 |
| 04.03.2025 | 10,51 | 10,59 | 10,05 | 10,23 | -2,62% | 4.600,00 |
| 03.03.2025 | 10,66 | 10,80 | 10,34 | 10,51 | -1,08% | - |
| 28.02.2025 | 13,91 | 13,93 | 10,35 | 10,62 | -23,87% | 2.050,00 |
| 27.02.2025 | 12,82 | 14,25 | 12,75 | 13,95 | 8,81% | - |
| 26.02.2025 | 12,59 | 13,04 | 12,58 | 12,82 | 2,03% | - |
| 25.02.2025 | 12,60 | 12,78 | 12,53 | 12,57 | -0,08% | - |
| 24.02.2025 | 12,65 | 12,79 | 12,58 | 12,58 | 0,24% | - |
| 21.02.2025 | 12,63 | 12,89 | 12,52 | 12,55 | -0,63% | - |
| 20.02.2025 | 12,89 | 13,08 | 12,60 | 12,63 | -2,02% | - |
| 19.02.2025 | 13,38 | 13,57 | 12,87 | 12,89 | -3,66% | - |
| 18.02.2025 | 13,27 | 13,47 | 13,25 | 13,38 | 0,83% | - |
| 17.02.2025 | 13,45 | 13,50 | 13,24 | 13,27 | -1,45% | - |
| 14.02.2025 | 13,49 | 13,59 | 13,36 | 13,46 | -0,26% | - |
| 13.02.2025 | 13,93 | 14,01 | 13,46 | 13,50 | -3,05% | 500,00 |
| 12.02.2025 | 13,75 | 14,05 | 13,71 | 13,92 | 1,27% | - |
| 11.02.2025 | 13,54 | 13,84 | 13,41 | 13,75 | 1,55% | - |