11,730€
1,38%
Echtzeit-Aktienkurs NEXITY EO 5
Bid:
Ask:
Aktienkurse zur NEXITY EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 9,98 | 10,06 | 9,66 | 9,68 | -4,14% | - |
| 01.08.2024 | 10,48 | 10,60 | 9,95 | 10,10 | -3,54% | - |
| 31.07.2024 | 10,16 | 10,55 | 10,01 | 10,47 | 3,26% | - |
| 30.07.2024 | 10,13 | 10,22 | 9,84 | 10,14 | 0,10% | - |
| 29.07.2024 | 9,97 | 10,13 | 9,68 | 10,13 | 1,96% | - |
| 26.07.2024 | 8,93 | 9,97 | 8,77 | 9,93 | 11,23% | 1.400,00 |
| 25.07.2024 | 9,28 | 9,28 | 8,48 | 8,93 | -4,13% | 2.000,00 |
| 24.07.2024 | 9,30 | 9,52 | 9,23 | 9,31 | 0,03% | - |
| 23.07.2024 | 9,65 | 9,66 | 9,28 | 9,31 | -3,65% | - |
| 22.07.2024 | 9,24 | 9,66 | 9,24 | 9,66 | 4,63% | - |
| 19.07.2024 | 9,51 | 9,53 | 9,20 | 9,24 | -3,12% | - |
| 18.07.2024 | 9,46 | 9,58 | 9,41 | 9,53 | 0,82% | - |
| 17.07.2024 | 9,35 | 9,52 | 9,26 | 9,46 | 1,18% | - |
| 16.07.2024 | 9,40 | 9,43 | 9,18 | 9,35 | -0,59% | - |
| 15.07.2024 | 9,40 | 9,48 | 9,24 | 9,40 | 0,13% | - |
| 12.07.2024 | 9,29 | 9,65 | 9,29 | 9,39 | 1,05% | 200,00 |
| 11.07.2024 | 9,19 | 9,46 | 9,16 | 9,29 | 1,12% | - |
| 10.07.2024 | 9,07 | 9,29 | 9,05 | 9,19 | 1,32% | - |
| 09.07.2024 | 9,36 | 9,50 | 9,06 | 9,07 | -3,12% | 200,00 |
| 08.07.2024 | 9,38 | 9,56 | 9,07 | 9,36 | -0,19% | 15,00 |
| 05.07.2024 | 9,35 | 9,63 | 9,20 | 9,38 | 0,13% | - |
| 04.07.2024 | 8,96 | 9,52 | 8,95 | 9,37 | 4,35% | - |
| 03.07.2024 | 8,89 | 8,98 | 8,62 | 8,98 | 1,24% | 12.600,00 |
| 02.07.2024 | 8,65 | 9,11 | 8,42 | 8,87 | 2,16% | 5.000,00 |
| 01.07.2024 | 8,33 | 9,19 | 8,33 | 8,68 | 4,08% | - |
| 28.06.2024 | 8,60 | 8,78 | 8,31 | 8,34 | -3,00% | - |
| 27.06.2024 | 8,79 | 8,82 | 8,44 | 8,60 | -2,05% | - |
| 26.06.2024 | 8,64 | 9,01 | 8,57 | 8,78 | 1,77% | - |
| 25.06.2024 | 8,99 | 9,04 | 8,54 | 8,62 | -3,98% | - |
| 24.06.2024 | 9,11 | 9,18 | 8,84 | 8,98 | -1,56% | - |
| 21.06.2024 | 9,25 | 9,25 | 9,04 | 9,12 | -1,33% | - |
| 20.06.2024 | 8,70 | 9,33 | 8,70 | 9,25 | 6,29% | - |
| 19.06.2024 | 9,04 | 9,15 | 8,64 | 8,70 | -3,82% | - |
| 18.06.2024 | 9,24 | 9,43 | 9,01 | 9,04 | -2,27% | - |
| 17.06.2024 | 9,08 | 9,42 | 8,82 | 9,25 | 1,96% | 340,00 |
| 14.06.2024 | 10,36 | 10,39 | 8,99 | 9,08 | -12,19% | - |
| 13.06.2024 | 10,95 | 10,95 | 10,25 | 10,34 | -5,66% | - |
| 12.06.2024 | 10,73 | 11,15 | 10,67 | 10,96 | 2,10% | - |
| 11.06.2024 | 11,63 | 11,66 | 10,72 | 10,73 | -7,74% | - |
| 10.06.2024 | 11,92 | 11,93 | 11,21 | 11,63 | -2,72% | 25,00 |
| 07.06.2024 | 12,07 | 12,40 | 11,95 | 11,96 | -0,91% | - |
| 06.06.2024 | 12,72 | 12,85 | 12,03 | 12,07 | -5,26% | 25,00 |
| 05.06.2024 | 13,07 | 13,17 | 12,49 | 12,74 | -2,56% | - |
| 04.06.2024 | 12,95 | 13,28 | 12,91 | 13,07 | 0,85% | - |
| 03.06.2024 | 12,60 | 12,98 | 12,48 | 12,96 | 3,23% | - |
| 31.05.2024 | 12,30 | 12,56 | 12,11 | 12,56 | 2,20% | - |
| 30.05.2024 | 11,89 | 12,38 | 11,77 | 12,29 | 3,71% | 100,00 |
| 29.05.2024 | 12,31 | 12,31 | 11,84 | 11,85 | -3,78% | - |
| 28.05.2024 | 11,92 | 12,53 | 11,76 | 12,31 | 3,27% | - |
| 27.05.2024 | 12,11 | 12,13 | 11,75 | 11,92 | -1,57% | - |
| 24.05.2024 | 12,36 | 12,37 | 11,98 | 12,11 | -1,98% | - |
| 23.05.2024 | 12,60 | 12,61 | 12,31 | 12,36 | -1,44% | - |
| 22.05.2024 | 12,44 | 12,81 | 12,17 | 12,54 | 0,80% | - |
| 21.05.2024 | 12,41 | 12,44 | 12,14 | 12,44 | 0,20% | - |
| 20.05.2024 | 12,12 | 12,57 | 12,12 | 12,41 | 2,39% | - |
| 17.05.2024 | 12,17 | 12,24 | 12,02 | 12,12 | -0,49% | - |
| 16.05.2024 | 12,25 | 12,26 | 12,01 | 12,18 | -0,53% | - |
| 15.05.2024 | 11,98 | 12,28 | 11,88 | 12,25 | 2,21% | - |
| 14.05.2024 | 11,80 | 12,19 | 11,79 | 11,98 | 1,53% | - |
| 13.05.2024 | 11,54 | 11,90 | 11,42 | 11,80 | 2,43% | - |
| 10.05.2024 | 11,35 | 11,76 | 11,34 | 11,52 | 1,45% | - |
| 09.05.2024 | 11,50 | 11,53 | 11,21 | 11,36 | -1,30% | - |
| 08.05.2024 | 11,22 | 11,55 | 11,08 | 11,51 | 2,45% | - |
| 07.05.2024 | 10,93 | 11,26 | 10,91 | 11,23 | 2,74% | - |
| 06.05.2024 | 11,11 | 11,46 | 10,85 | 10,93 | -1,58% | - |
| 03.05.2024 | 10,66 | 11,15 | 10,65 | 11,11 | 3,98% | - |
| 02.05.2024 | 10,53 | 10,79 | 10,50 | 10,68 | 1,62% | - |