162,600€
0,28%
Echtzeit-Aktienkurs Nexstar Media Group
Bid:
Ask:
Aktienkurse zur Nexstar Media Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 163,83 | 164,60 | 161,50 | 163,10 | 0,59% | - |
| 03.12.2025 | 161,63 | 165,55 | 160,15 | 162,15 | 0,28% | - |
| 02.12.2025 | 162,10 | 164,93 | 161,50 | 161,70 | -0,68% | - |
| 01.12.2025 | 164,43 | 165,50 | 161,83 | 162,80 | -1,63% | - |
| 28.11.2025 | 165,20 | 166,48 | 163,68 | 165,50 | 1,04% | - |
| 27.11.2025 | 164,77 | 165,15 | 163,80 | 163,80 | -0,24% | 56,00 |
| 26.11.2025 | 165,75 | 167,15 | 163,10 | 164,20 | -0,15% | - |
| 25.11.2025 | 161,77 | 165,73 | 160,02 | 164,45 | 2,40% | - |
| 24.11.2025 | 165,30 | 165,75 | 156,77 | 160,60 | -3,50% | - |
| 21.11.2025 | 161,15 | 167,23 | 159,95 | 166,43 | 3,47% | - |
| 20.11.2025 | 163,65 | 164,13 | 160,52 | 160,85 | -0,16% | - |
| 19.11.2025 | 160,85 | 163,27 | 158,80 | 161,10 | -2,38% | - |
| 18.11.2025 | 160,30 | 165,50 | 159,25 | 165,02 | 3,53% | - |
| 17.11.2025 | 157,83 | 164,80 | 156,50 | 159,40 | 1,95% | - |
| 14.11.2025 | 157,55 | 161,30 | 153,65 | 156,35 | -2,60% | - |
| 13.11.2025 | 162,90 | 165,65 | 159,93 | 160,52 | -0,82% | - |
| 12.11.2025 | 167,60 | 170,63 | 161,85 | 161,85 | 0,59% | - |
| 11.11.2025 | 164,27 | 169,15 | 160,90 | 160,90 | -1,86% | 40,00 |
| 10.11.2025 | 166,30 | 166,83 | 163,77 | 163,95 | 0,20% | - |
| 07.11.2025 | 164,60 | 165,30 | 159,48 | 163,63 | -4,45% | - |
| 06.11.2025 | 170,23 | 171,25 | 157,30 | 171,25 | 0,03% | 30,00 |
| 05.11.2025 | 172,35 | 174,25 | 170,20 | 171,20 | -0,07% | - |
| 04.11.2025 | 167,50 | 171,45 | 166,98 | 171,33 | 1,95% | - |
| 03.11.2025 | 170,00 | 171,27 | 165,65 | 168,05 | -0,88% | - |
| 31.10.2025 | 169,13 | 174,75 | 166,18 | 169,55 | 0,56% | - |
| 30.10.2025 | 162,23 | 170,08 | 162,02 | 168,60 | 2,03% | - |
| 29.10.2025 | 165,15 | 165,80 | 160,95 | 165,25 | 1,26% | - |
| 28.10.2025 | 163,43 | 165,90 | 162,63 | 163,20 | 0,00% | - |
| 27.10.2025 | 165,83 | 166,23 | 162,58 | 163,20 | -0,15% | - |
| 24.10.2025 | 165,55 | 166,55 | 163,02 | 163,45 | -0,73% | - |
| 23.10.2025 | 167,65 | 168,48 | 164,48 | 164,65 | -1,72% | - |
| 22.10.2025 | 169,95 | 170,83 | 166,43 | 167,52 | -0,99% | - |
| 21.10.2025 | 167,02 | 170,20 | 166,25 | 169,20 | 1,47% | - |
| 20.10.2025 | 163,63 | 167,25 | 163,55 | 166,75 | 2,36% | - |
| 17.10.2025 | 160,40 | 164,15 | 158,98 | 162,90 | -1,45% | - |
| 16.10.2025 | 166,73 | 169,08 | 163,83 | 165,30 | -0,99% | - |
| 15.10.2025 | 171,10 | 172,60 | 164,83 | 166,95 | -1,59% | - |
| 14.10.2025 | 166,38 | 171,30 | 165,48 | 169,65 | 0,89% | - |
| 13.10.2025 | 168,65 | 170,33 | 166,83 | 168,15 | 1,11% | - |
| 10.10.2025 | 172,45 | 174,60 | 165,13 | 166,30 | -4,62% | - |
| 09.10.2025 | 174,63 | 175,98 | 172,63 | 174,35 | 0,78% | - |
| 08.10.2025 | 175,83 | 176,38 | 172,00 | 173,00 | -1,54% | - |
| 07.10.2025 | 172,52 | 177,15 | 172,40 | 175,70 | 2,42% | - |
| 06.10.2025 | 172,27 | 175,52 | 169,63 | 171,55 | 0,35% | - |
| 03.10.2025 | 169,93 | 173,35 | 169,18 | 170,95 | 1,15% | - |
| 02.10.2025 | 167,50 | 170,23 | 166,73 | 169,00 | 1,35% | - |
| 01.10.2025 | 167,45 | 170,02 | 166,23 | 166,75 | -1,27% | - |
| 30.09.2025 | 168,73 | 170,27 | 167,30 | 168,90 | 0,24% | - |
| 29.09.2025 | 169,05 | 170,02 | 166,27 | 168,50 | -0,35% | - |
| 26.09.2025 | 169,52 | 170,85 | 168,70 | 169,10 | -0,41% | - |
| 25.09.2025 | 169,75 | 170,75 | 168,10 | 169,80 | 0,15% | - |
| 24.09.2025 | 171,43 | 174,05 | 168,45 | 169,55 | -1,50% | - |
| 23.09.2025 | 171,43 | 176,15 | 171,30 | 172,13 | 0,39% | - |
| 22.09.2025 | 177,85 | 178,18 | 171,18 | 171,45 | -2,89% | - |
| 19.09.2025 | 175,33 | 178,27 | 174,02 | 176,55 | 0,28% | 20,00 |
| 18.09.2025 | 175,60 | 177,43 | 174,30 | 176,05 | 1,41% | - |
| 17.09.2025 | 171,20 | 174,23 | 170,95 | 173,60 | 1,92% | - |
| 16.09.2025 | 174,00 | 174,85 | 169,95 | 170,33 | -1,60% | - |
| 15.09.2025 | 176,58 | 177,55 | 173,10 | 173,10 | -1,41% | - |
| 12.09.2025 | 176,00 | 176,93 | 175,45 | 175,58 | 4,48% | - |
| 11.09.2025 | 168,90 | 177,18 | 167,25 | 168,05 | 0,15% | - |
| 10.09.2025 | 173,33 | 175,95 | 167,50 | 167,80 | -3,54% | - |
| 09.09.2025 | 177,68 | 178,40 | 173,08 | 173,95 | -1,70% | - |
| 08.09.2025 | 178,00 | 179,00 | 175,80 | 176,95 | -0,06% | - |
| 05.09.2025 | 177,73 | 178,80 | 174,93 | 177,05 | 0,43% | - |
| 04.09.2025 | 176,38 | 178,20 | 176,25 | 176,30 | 0,80% | - |
| 03.09.2025 | 174,23 | 177,05 | 173,08 | 174,90 | 1,16% | - |
| 02.09.2025 | 174,45 | 175,68 | 171,75 | 172,90 | -0,43% | - |
| 01.09.2025 | 174,35 | 175,08 | 173,65 | 173,65 | -0,77% | - |
| 29.08.2025 | 172,08 | 175,70 | 171,18 | 175,00 | 1,49% | - |
| 28.08.2025 | 176,77 | 179,63 | 171,65 | 172,43 | -2,11% | - |
| 27.08.2025 | 175,58 | 178,60 | 175,50 | 176,15 | 0,95% | - |
| 26.08.2025 | 177,55 | 178,70 | 174,50 | 174,50 | -2,02% | 438,00 |
| 25.08.2025 | 176,95 | 179,00 | 176,15 | 178,10 | 0,88% | - |
| 22.08.2025 | 176,60 | 179,02 | 175,65 | 176,55 | 0,17% | - |
| 21.08.2025 | 174,23 | 176,70 | 171,52 | 176,25 | 1,35% | - |
| 20.08.2025 | 177,75 | 178,52 | 171,48 | 173,90 | -2,45% | - |
| 19.08.2025 | 176,58 | 191,33 | 173,80 | 178,27 | 0,76% | - |
| 18.08.2025 | 176,65 | 177,90 | 175,43 | 176,93 | 0,24% | - |
| 15.08.2025 | 180,58 | 180,63 | 176,43 | 176,50 | -2,78% | 20,00 |
| 14.08.2025 | 179,18 | 182,18 | 176,13 | 181,55 | 1,14% | - |
| 13.08.2025 | 173,02 | 180,00 | 169,80 | 179,50 | 3,73% | - |
| 12.08.2025 | 166,95 | 173,33 | 166,93 | 173,05 | 3,45% | - |
| 11.08.2025 | 159,77 | 172,40 | 157,60 | 167,27 | 4,24% | - |
| 08.08.2025 | 158,58 | 161,55 | 157,80 | 160,48 | 1,37% | 186,00 |
| 07.08.2025 | 160,63 | 165,40 | 157,33 | 158,30 | -1,31% | - |
| 06.08.2025 | 162,13 | 162,65 | 157,80 | 160,40 | -0,87% | - |
| 05.08.2025 | 163,75 | 164,52 | 159,70 | 161,80 | -0,77% | - |
| 04.08.2025 | 160,23 | 163,38 | 159,93 | 163,05 | 2,24% | - |
| 01.08.2025 | 163,20 | 164,30 | 156,83 | 159,48 | -2,68% | - |
| 31.07.2025 | 165,13 | 165,85 | 162,23 | 163,88 | -0,20% | - |
| 30.07.2025 | 164,65 | 167,35 | 163,02 | 164,20 | -0,11% | - |
| 29.07.2025 | 165,77 | 166,98 | 162,95 | 164,38 | -0,51% | - |
| 28.07.2025 | 162,58 | 165,23 | 161,68 | 165,23 | 2,29% | - |
| 25.07.2025 | 161,65 | 163,10 | 158,33 | 161,52 | 0,06% | - |
| 24.07.2025 | 163,35 | 163,55 | 159,75 | 161,43 | -0,91% | - |
| 23.07.2025 | 157,25 | 163,05 | 156,60 | 162,90 | 3,89% | - |
| 22.07.2025 | 155,52 | 158,15 | 155,02 | 156,80 | 0,71% | - |
| 21.07.2025 | 159,25 | 159,60 | 151,70 | 155,70 | -2,09% | - |
| 18.07.2025 | 158,73 | 159,15 | 156,18 | 159,02 | 0,27% | - |