10,615€
-23,91%
Echtzeit-Aktienkurs NEXITY EO 5
Bid:
Ask:
Aktienkurse zur NEXITY EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2025 | 13,45 | 13,71 | 13,44 | 13,54 | 0,97% | - |
| 07.02.2025 | 13,49 | 13,67 | 13,35 | 13,41 | -0,59% | - |
| 06.02.2025 | 13,41 | 13,64 | 13,35 | 13,49 | 0,60% | - |
| 05.02.2025 | 12,81 | 13,41 | 12,76 | 13,41 | 4,64% | - |
| 04.02.2025 | 12,72 | 12,97 | 12,69 | 12,81 | 0,71% | - |
| 03.02.2025 | 12,59 | 12,79 | 12,50 | 12,72 | -1,36% | - |
| 31.01.2025 | 12,94 | 13,01 | 12,67 | 12,90 | -0,35% | - |
| 30.01.2025 | 12,69 | 13,06 | 12,66 | 12,94 | 2,21% | - |
| 29.01.2025 | 12,95 | 13,09 | 12,63 | 12,66 | -2,01% | - |
| 28.01.2025 | 12,32 | 12,95 | 12,27 | 12,92 | 4,62% | - |
| 27.01.2025 | 12,03 | 12,54 | 11,95 | 12,35 | 2,07% | - |
| 24.01.2025 | 12,21 | 12,38 | 12,00 | 12,10 | -0,86% | - |
| 23.01.2025 | 11,82 | 12,37 | 11,82 | 12,21 | 3,17% | - |
| 22.01.2025 | 12,09 | 12,18 | 11,72 | 11,83 | -2,15% | - |
| 21.01.2025 | 12,17 | 12,17 | 11,92 | 12,09 | -0,70% | - |
| 20.01.2025 | 11,81 | 12,19 | 11,81 | 12,18 | 3,05% | - |
| 17.01.2025 | 11,47 | 12,02 | 11,46 | 11,82 | 3,01% | - |
| 16.01.2025 | 11,64 | 12,16 | 11,27 | 11,47 | -1,50% | - |
| 15.01.2025 | 12,22 | 12,45 | 11,62 | 11,65 | -4,71% | - |
| 14.01.2025 | 12,02 | 12,56 | 12,00 | 12,22 | 2,00% | - |
| 13.01.2025 | 12,46 | 12,46 | 11,90 | 11,98 | -3,85% | - |
| 10.01.2025 | 12,90 | 12,93 | 12,32 | 12,46 | -3,37% | - |
| 09.01.2025 | 12,47 | 13,09 | 12,39 | 12,90 | 3,41% | - |
| 08.01.2025 | 12,75 | 12,77 | 12,12 | 12,47 | -2,16% | - |
| 07.01.2025 | 12,78 | 13,20 | 12,71 | 12,75 | -0,27% | - |
| 06.01.2025 | 12,68 | 12,90 | 12,56 | 12,78 | 1,23% | - |
| 03.01.2025 | 12,78 | 12,86 | 12,51 | 12,63 | -1,21% | - |
| 02.01.2025 | 12,75 | 13,20 | 12,74 | 12,78 | 0,24% | - |
| 30.12.2024 | 12,92 | 12,97 | 12,71 | 12,75 | -1,01% | - |
| 27.12.2024 | 12,73 | 13,09 | 12,71 | 12,88 | 1,30% | - |
| 23.12.2024 | 12,70 | 12,77 | 12,54 | 12,72 | 0,28% | - |
| 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% | - |