62,460€
-1,92%
Echtzeit-Aktienkurs Nutanix
Bid:
Ask:
Aktienkurse zur Nutanix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 62,83 | 64,72 | 62,14 | 64,12 | 0,69% | - |
| 30.09.2025 | 65,52 | 65,74 | 62,51 | 63,68 | -2,78% | - |
| 29.09.2025 | 66,08 | 66,81 | 65,50 | 65,50 | -0,82% | - |
| 26.09.2025 | 65,25 | 66,30 | 65,21 | 66,04 | 0,92% | - |
| 25.09.2025 | 63,68 | 65,67 | 62,95 | 65,44 | 3,06% | 69,00 |
| 24.09.2025 | 64,63 | 65,33 | 63,49 | 63,50 | -1,49% | - |
| 23.09.2025 | 63,91 | 64,65 | 62,76 | 64,46 | 1,35% | 250,00 |
| 22.09.2025 | 65,30 | 65,30 | 62,47 | 63,60 | -4,45% | - |
| 19.09.2025 | 66,40 | 67,70 | 65,79 | 66,56 | 0,48% | - |
| 18.09.2025 | 66,34 | 67,74 | 66,00 | 66,24 | 0,44% | 200,00 |
| 17.09.2025 | 65,56 | 66,56 | 65,12 | 65,95 | 0,84% | - |
| 16.09.2025 | 66,74 | 66,74 | 65,22 | 65,40 | -1,42% | - |
| 15.09.2025 | 67,79 | 68,43 | 66,34 | 66,34 | -1,85% | 3.900,00 |
| 12.09.2025 | 69,54 | 70,53 | 67,59 | 67,59 | -1,44% | - |
| 11.09.2025 | 66,03 | 69,32 | 66,02 | 68,58 | 5,02% | 124,00 |
| 10.09.2025 | 64,72 | 66,01 | 64,71 | 65,30 | 1,68% | 1.500,00 |
| 09.09.2025 | 63,77 | 64,94 | 63,33 | 64,22 | 0,88% | - |
| 08.09.2025 | 61,54 | 64,78 | 60,50 | 63,66 | 6,88% | - |
| 05.09.2025 | 59,14 | 60,10 | 58,37 | 59,56 | 1,03% | - |
| 04.09.2025 | 58,36 | 59,06 | 57,53 | 58,95 | 1,39% | - |
| 03.09.2025 | 58,35 | 58,57 | 56,95 | 58,14 | 1,01% | 3.000,00 |
| 02.09.2025 | 57,03 | 57,75 | 56,40 | 57,56 | 1,34% | 370,00 |
| 01.09.2025 | 56,92 | 57,20 | 56,68 | 56,80 | 1,21% | - |
| 29.08.2025 | 56,54 | 58,18 | 55,67 | 56,12 | 1,01% | 515,00 |
| 28.08.2025 | 57,09 | 57,33 | 52,33 | 55,56 | -7,43% | 1.590,00 |
| 27.08.2025 | 59,98 | 60,59 | 59,14 | 60,02 | 2,56% | - |
| 26.08.2025 | 58,34 | 59,25 | 58,23 | 58,52 | -0,05% | - |
| 25.08.2025 | 58,75 | 58,98 | 58,24 | 58,55 | -0,22% | - |
| 22.08.2025 | 58,54 | 59,14 | 57,47 | 58,68 | 0,29% | 142,00 |
| 21.08.2025 | 59,84 | 59,96 | 58,19 | 58,51 | -2,09% | - |
| 20.08.2025 | 58,13 | 59,97 | 58,05 | 59,76 | 2,50% | 180,00 |
| 19.08.2025 | 59,42 | 59,78 | 58,16 | 58,30 | -2,07% | - |
| 18.08.2025 | 58,85 | 59,57 | 58,74 | 59,53 | 1,40% | 100,00 |
| 15.08.2025 | 58,93 | 59,50 | 58,47 | 58,71 | -0,34% | - |
| 14.08.2025 | 59,85 | 60,50 | 58,53 | 58,91 | -1,82% | 400,00 |
| 13.08.2025 | 59,26 | 60,45 | 58,92 | 60,00 | 0,99% | 30,00 |
| 12.08.2025 | 59,40 | 59,92 | 58,75 | 59,41 | 0,05% | - |
| 11.08.2025 | 61,53 | 62,67 | 59,18 | 59,38 | -3,42% | 35,00 |
| 08.08.2025 | 62,38 | 62,84 | 61,18 | 61,48 | -1,33% | 160,00 |
| 07.08.2025 | 65,45 | 66,15 | 60,85 | 62,31 | -4,04% | 191,00 |
| 06.08.2025 | 63,49 | 64,99 | 63,06 | 64,93 | 2,48% | 1.200,00 |
| 05.08.2025 | 64,09 | 65,45 | 63,36 | 63,36 | -0,66% | - |
| 04.08.2025 | 62,66 | 63,82 | 61,55 | 63,78 | 2,31% | - |
| 01.08.2025 | 65,50 | 65,52 | 61,70 | 62,34 | -5,37% | 200,00 |
| 31.07.2025 | 68,57 | 68,69 | 65,72 | 65,88 | -1,95% | - |
| 30.07.2025 | 65,56 | 67,46 | 65,03 | 67,19 | 2,69% | - |
| 29.07.2025 | 64,35 | 65,89 | 64,33 | 65,43 | 2,09% | - |
| 28.07.2025 | 64,15 | 64,95 | 63,88 | 64,09 | 0,75% | 14,00 |
| 25.07.2025 | 63,13 | 64,02 | 62,87 | 63,61 | 1,13% | - |
| 24.07.2025 | 63,38 | 63,87 | 62,36 | 62,90 | -0,49% | - |
| 23.07.2025 | 63,47 | 63,99 | 62,74 | 63,21 | -0,11% | - |
| 22.07.2025 | 64,19 | 64,65 | 63,16 | 63,28 | -1,57% | - |
| 21.07.2025 | 65,14 | 65,71 | 64,15 | 64,29 | -1,08% | 160,00 |
| 18.07.2025 | 64,59 | 65,10 | 63,97 | 64,99 | 0,63% | - |
| 17.07.2025 | 63,36 | 65,00 | 63,23 | 64,58 | 2,17% | - |
| 16.07.2025 | 63,71 | 64,75 | 61,93 | 63,21 | -1,19% | - |
| 15.07.2025 | 62,42 | 64,51 | 62,34 | 63,97 | 2,99% | - |
| 14.07.2025 | 61,61 | 62,76 | 61,50 | 62,11 | 0,27% | - |
| 11.07.2025 | 62,65 | 63,24 | 61,67 | 61,94 | -1,64% | - |
| 10.07.2025 | 65,01 | 65,61 | 61,76 | 62,97 | -3,64% | - |
| 09.07.2025 | 64,92 | 65,84 | 64,57 | 65,35 | 0,62% | - |
| 08.07.2025 | 65,74 | 66,43 | 64,63 | 64,95 | -1,10% | 104,00 |
| 07.07.2025 | 64,93 | 66,00 | 64,83 | 65,67 | 1,53% | - |
| 04.07.2025 | 65,02 | 65,02 | 64,60 | 64,68 | -0,99% | - |
| 03.07.2025 | 64,03 | 65,96 | 63,88 | 65,33 | 2,27% | - |
| 02.07.2025 | 64,03 | 64,40 | 62,84 | 63,88 | 0,09% | - |
| 01.07.2025 | 64,09 | 65,52 | 62,71 | 63,82 | -1,62% | - |
| 30.06.2025 | 64,62 | 66,29 | 64,51 | 64,87 | 0,90% | - |
| 27.06.2025 | 64,55 | 64,85 | 63,58 | 64,29 | -0,08% | 170,00 |
| 26.06.2025 | 63,52 | 65,02 | 62,74 | 64,34 | 2,14% | - |
| 25.06.2025 | 63,89 | 64,65 | 62,89 | 62,99 | -1,50% | - |
| 24.06.2025 | 63,82 | 64,35 | 63,73 | 63,95 | 1,04% | - |
| 23.06.2025 | 63,08 | 64,27 | 62,44 | 63,29 | 0,22% | 50,00 |
| 20.06.2025 | 63,76 | 64,53 | 62,54 | 63,15 | 0,03% | - |
| 19.06.2025 | 63,91 | 63,97 | 63,03 | 63,13 | -1,50% | - |
| 18.06.2025 | 64,15 | 64,41 | 63,38 | 64,09 | -0,05% | - |
| 17.06.2025 | 62,32 | 64,89 | 61,84 | 64,12 | 2,36% | - |
| 16.06.2025 | 62,66 | 63,34 | 61,75 | 62,64 | 0,37% | - |
| 13.06.2025 | 62,53 | 63,77 | 62,16 | 62,41 | -1,84% | - |
| 12.06.2025 | 64,01 | 64,75 | 63,31 | 63,58 | -1,47% | - |
| 11.06.2025 | 65,22 | 65,74 | 64,45 | 64,53 | -1,35% | - |
| 10.06.2025 | 65,95 | 66,51 | 64,80 | 65,41 | -1,13% | - |
| 09.06.2025 | 67,19 | 68,28 | 66,02 | 66,16 | -2,23% | - |
| 06.06.2025 | 67,57 | 68,31 | 66,08 | 67,67 | -1,17% | 20,00 |
| 05.06.2025 | 67,29 | 69,29 | 67,23 | 68,47 | 1,33% | - |
| 04.06.2025 | 67,30 | 68,61 | 67,27 | 67,57 | -1,16% | - |
| 03.06.2025 | 67,19 | 69,11 | 66,91 | 68,36 | 1,61% | - |
| 02.06.2025 | 66,83 | 67,96 | 66,05 | 67,28 | -0,43% | - |
| 30.05.2025 | 66,83 | 67,71 | 65,53 | 67,57 | 1,08% | 390,00 |
| 29.05.2025 | 71,18 | 71,58 | 63,86 | 66,85 | -4,35% | 76,00 |
| 28.05.2025 | 69,89 | 70,87 | 69,38 | 69,89 | 0,24% | - |
| 27.05.2025 | 71,33 | 72,15 | 69,26 | 69,72 | -2,63% | - |
| 26.05.2025 | 70,79 | 71,72 | 70,77 | 71,60 | 1,99% | - |
| 23.05.2025 | 70,43 | 70,69 | 68,21 | 70,20 | -0,83% | - |
| 22.05.2025 | 70,77 | 71,49 | 70,03 | 70,79 | 0,17% | - |
| 21.05.2025 | 71,40 | 72,17 | 70,21 | 70,67 | -2,09% | 4,00 |
| 20.05.2025 | 73,31 | 73,51 | 71,81 | 72,18 | -2,30% | - |
| 19.05.2025 | 72,85 | 74,32 | 71,20 | 73,88 | -0,47% | - |
| 16.05.2025 | 71,82 | 74,46 | 71,70 | 74,23 | 2,93% | - |
| 15.05.2025 | 72,83 | 72,93 | 71,50 | 72,12 | -1,53% | - |