9,060€
Echtzeit-Aktienkurs Nexstim Oyj
Bid:
Ask:
Aktienkurse zur Nexstim Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 9,06 | 9,10 | 8,90 | 9,06 | 0,00% | 4.538,00 |
| 01.04.2026 | 9,00 | 9,10 | 8,96 | 9,06 | 0,89% | 4.002,00 |
| 31.03.2026 | 8,92 | 9,10 | 8,80 | 8,98 | -0,22% | 4.646,00 |
| 30.03.2026 | 8,98 | 9,10 | 8,80 | 9,00 | 0,22% | 3.774,00 |
| 27.03.2026 | 9,02 | 9,10 | 8,86 | 8,98 | -0,66% | 2.401,00 |
| 26.03.2026 | 9,18 | 9,22 | 9,00 | 9,04 | -1,53% | 8.163,00 |
| 25.03.2026 | 9,10 | 9,34 | 9,02 | 9,18 | 2,00% | 3.030,00 |
| 24.03.2026 | 9,26 | 9,26 | 8,92 | 9,00 | -4,86% | 1.597,00 |
| 23.03.2026 | 8,32 | 9,56 | 8,24 | 9,46 | 11,56% | 32.487,00 |
| 20.03.2026 | 8,60 | 8,70 | 8,28 | 8,48 | -2,08% | 4.080,00 |
| 19.03.2026 | 8,78 | 8,80 | 8,54 | 8,66 | -0,69% | 3.966,00 |
| 18.03.2026 | 8,90 | 8,90 | 8,56 | 8,72 | -2,02% | 6.166,00 |
| 17.03.2026 | 8,88 | 8,94 | 8,70 | 8,90 | 1,14% | 6.841,00 |
| 16.03.2026 | 8,98 | 9,08 | 8,70 | 8,80 | -0,45% | 14.349,00 |
| 13.03.2026 | 8,88 | 8,88 | 8,66 | 8,84 | 0,23% | 15.471,00 |
| 12.03.2026 | 9,12 | 9,12 | 8,78 | 8,82 | -2,43% | 6.628,00 |
| 11.03.2026 | 8,98 | 9,18 | 8,90 | 9,04 | 0,89% | 6.873,00 |
| 10.03.2026 | 9,48 | 9,48 | 8,86 | 8,96 | 2,05% | 7.601,00 |
| 09.03.2026 | 8,84 | 8,84 | 8,22 | 8,78 | -0,68% | 32.890,00 |
| 06.03.2026 | 9,02 | 9,12 | 8,64 | 8,84 | -2,21% | 18.441,00 |
| 05.03.2026 | 9,14 | 9,28 | 8,96 | 9,04 | -1,31% | 18.416,00 |
| 04.03.2026 | 9,32 | 9,32 | 9,12 | 9,16 | 1,10% | 10.133,00 |
| 03.03.2026 | 10,15 | 10,15 | 9,06 | 9,06 | -9,40% | 59.861,00 |
| 02.03.2026 | 10,40 | 10,60 | 9,90 | 10,00 | -6,54% | 23.666,00 |
| 27.02.2026 | 10,55 | 11,45 | 10,45 | 10,70 | 5,94% | 14.558,00 |
| 26.02.2026 | 11,35 | 11,90 | 9,76 | 10,10 | -22,01% | 98.493,00 |
| 25.02.2026 | 12,45 | 13,10 | 12,45 | 12,95 | 4,86% | 13.091,00 |
| 24.02.2026 | 11,60 | 12,35 | 11,60 | 12,35 | 6,93% | 8.351,00 |
| 23.02.2026 | 11,20 | 11,65 | 11,20 | 11,55 | 1,76% | 5.692,00 |
| 20.02.2026 | 11,40 | 11,70 | 11,20 | 11,35 | -0,87% | 9.737,00 |
| 19.02.2026 | 11,40 | 12,05 | 11,35 | 11,45 | 0,44% | 10.323,00 |
| 18.02.2026 | 11,35 | 11,60 | 11,30 | 11,40 | -0,44% | 3.167,00 |
| 17.02.2026 | 11,60 | 11,65 | 11,35 | 11,45 | -0,87% | 3.395,00 |
| 16.02.2026 | 11,70 | 11,70 | 11,35 | 11,55 | -1,28% | 11.264,00 |
| 13.02.2026 | 11,30 | 11,90 | 11,30 | 11,70 | 3,54% | 3.201,00 |
| 12.02.2026 | 11,75 | 11,85 | 11,25 | 11,30 | -3,83% | 7.822,00 |
| 11.02.2026 | 12,10 | 12,15 | 11,30 | 11,75 | -1,67% | 9.440,00 |
| 10.02.2026 | 12,60 | 12,60 | 11,90 | 11,95 | -5,16% | 16.109,00 |
| 09.02.2026 | 12,60 | 12,70 | 12,50 | 12,60 | -0,79% | 2.579,00 |
| 06.02.2026 | 12,80 | 12,80 | 12,55 | 12,70 | -0,78% | 3.408,00 |
| 05.02.2026 | 12,90 | 12,90 | 12,55 | 12,80 | -0,39% | 4.788,00 |
| 04.02.2026 | 13,05 | 13,25 | 12,85 | 12,85 | -0,77% | 6.631,00 |
| 03.02.2026 | 13,20 | 13,25 | 12,95 | 12,95 | -1,52% | 2.230,00 |
| 02.02.2026 | 13,00 | 13,20 | 13,00 | 13,15 | 1,15% | 6.928,00 |
| 30.01.2026 | 13,00 | 13,15 | 12,95 | 13,00 | 0,39% | 3.309,00 |
| 29.01.2026 | 13,25 | 13,25 | 12,90 | 12,95 | -1,33% | 4.168,00 |
| 28.01.2026 | 12,90 | 13,23 | 12,88 | 13,13 | 2,14% | - |
| 27.01.2026 | 12,70 | 13,15 | 12,70 | 12,85 | 0,78% | 5.871,00 |
| 26.01.2026 | 13,00 | 13,30 | 12,75 | 12,75 | -3,04% | 7.529,00 |
| 23.01.2026 | 13,10 | 13,25 | 12,95 | 13,15 | 1,94% | 4.819,00 |
| 22.01.2026 | 12,75 | 13,60 | 12,40 | 12,90 | 3,61% | 7.052,00 |
| 21.01.2026 | 12,10 | 12,45 | 11,95 | 12,45 | 2,47% | 4.868,00 |
| 20.01.2026 | 12,40 | 12,55 | 11,95 | 12,15 | -3,19% | 12.024,00 |
| 19.01.2026 | 12,40 | 12,55 | 12,00 | 12,55 | -0,79% | 17.532,00 |
| 16.01.2026 | 12,30 | 12,90 | 12,30 | 12,65 | 2,43% | 5.994,00 |
| 15.01.2026 | 12,55 | 12,95 | 12,20 | 12,35 | -1,59% | 9.207,00 |
| 14.01.2026 | 12,50 | 12,70 | 11,95 | 12,55 | 0,00% | 33.451,00 |
| 13.01.2026 | 13,05 | 13,15 | 12,45 | 12,55 | -3,46% | 15.539,00 |
| 12.01.2026 | 13,55 | 13,55 | 12,90 | 13,00 | -4,06% | 14.950,00 |
| 09.01.2026 | 13,65 | 13,95 | 13,50 | 13,55 | -0,73% | 3.752,00 |
| 08.01.2026 | 14,10 | 14,15 | 13,55 | 13,65 | -2,85% | 13.070,00 |
| 07.01.2026 | 14,20 | 14,25 | 13,95 | 14,05 | -0,88% | 7.031,00 |
| 06.01.2026 | 14,18 | 14,18 | 14,15 | 14,18 | 0,18% | - |
| 05.01.2026 | 14,05 | 14,20 | 13,80 | 14,15 | 1,07% | 10.385,00 |
| 02.01.2026 | 14,25 | 14,45 | 13,90 | 14,00 | -1,41% | 7.559,00 |
| 30.12.2025 | 13,85 | 14,20 | 13,85 | 14,20 | 2,90% | 10.703,00 |
| 29.12.2025 | 13,85 | 13,95 | 13,55 | 13,80 | -0,72% | 12.427,00 |
| 23.12.2025 | 14,20 | 14,20 | 13,65 | 13,90 | 0,00% | 13.718,00 |
| 22.12.2025 | 13,90 | 14,00 | 13,75 | 13,90 | -1,07% | 5.026,00 |
| 19.12.2025 | 14,15 | 14,35 | 13,80 | 14,05 | -0,35% | 5.865,00 |
| 18.12.2025 | 14,30 | 14,35 | 14,00 | 14,10 | -2,08% | 8.904,00 |
| 17.12.2025 | 14,35 | 14,40 | 14,05 | 14,40 | 0,00% | 7.858,00 |
| 16.12.2025 | 14,90 | 15,00 | 14,10 | 14,40 | 2,13% | 11.344,00 |
| 15.12.2025 | 14,90 | 14,90 | 14,10 | 14,10 | 0,00% | 13.852,00 |
| 12.12.2025 | 14,25 | 14,25 | 14,00 | 14,10 | -0,70% | 3.557,00 |
| 11.12.2025 | 14,15 | 14,55 | 13,95 | 14,20 | 0,35% | 3.068,00 |
| 10.12.2025 | 14,15 | 14,25 | 14,05 | 14,15 | 0,00% | 1.836,00 |
| 09.12.2025 | 14,40 | 14,40 | 14,05 | 14,15 | -1,74% | 3.162,00 |
| 08.12.2025 | 14,50 | 14,65 | 14,40 | 14,40 | -0,69% | 3.247,00 |
| 05.12.2025 | 14,35 | 14,60 | 14,20 | 14,50 | 1,05% | 1.833,00 |
| 04.12.2025 | 14,40 | 14,45 | 14,25 | 14,35 | -1,03% | 1.776,00 |
| 03.12.2025 | 14,45 | 14,65 | 14,35 | 14,50 | 0,35% | 1.885,00 |
| 02.12.2025 | 14,60 | 14,70 | 14,45 | 14,45 | -1,03% | 1.590,00 |
| 01.12.2025 | 14,65 | 14,65 | 14,50 | 14,60 | -0,34% | 533,00 |
| 28.11.2025 | 14,60 | 14,65 | 14,45 | 14,65 | 0,34% | 2.317,00 |
| 27.11.2025 | 14,60 | 14,80 | 14,50 | 14,60 | 0,34% | 5.457,00 |
| 26.11.2025 | 14,55 | 14,70 | 14,45 | 14,55 | 0,34% | 3.003,00 |
| 25.11.2025 | 14,75 | 14,75 | 14,40 | 14,50 | -1,69% | 3.419,00 |
| 24.11.2025 | 14,50 | 14,75 | 14,50 | 14,75 | 0,68% | 3.830,00 |
| 21.11.2025 | 14,75 | 14,75 | 13,30 | 14,65 | -1,68% | 2.533,00 |
| 20.11.2025 | 14,45 | 14,90 | 14,25 | 14,90 | 4,93% | 6.289,00 |
| 19.11.2025 | 13,80 | 14,65 | 13,70 | 14,20 | 4,03% | 4.074,00 |
| 18.11.2025 | 14,05 | 14,05 | 13,20 | 13,65 | -2,85% | 6.274,00 |
| 17.11.2025 | 14,15 | 14,45 | 13,90 | 14,05 | -0,71% | 4.242,00 |
| 14.11.2025 | 14,45 | 14,60 | 13,90 | 14,15 | -2,08% | 5.986,00 |
| 13.11.2025 | 14,70 | 14,70 | 14,35 | 14,45 | -2,03% | 2.325,00 |
| 12.11.2025 | 14,65 | 14,85 | 14,55 | 14,75 | -0,34% | 3.848,00 |
| 11.11.2025 | 15,10 | 15,15 | 14,80 | 14,80 | -1,66% | 5.692,00 |
| 10.11.2025 | 15,00 | 15,25 | 14,90 | 15,05 | 0,67% | 3.371,00 |
| 07.11.2025 | 15,00 | 15,10 | 14,90 | 14,95 | 0,34% | 14.365,00 |