58,660€
-1,28%
Echtzeit-Aktienkurs Nutanix
Bid:
Ask:
Aktienkurse zur Nutanix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 73,87 | 74,44 | 72,32 | 73,24 | -0,56% | - |
| 13.05.2025 | 68,80 | 74,00 | 68,64 | 73,65 | 6,29% | - |
| 12.05.2025 | 67,50 | 71,72 | 67,50 | 69,29 | 3,93% | - |
| 09.05.2025 | 66,46 | 66,76 | 65,41 | 66,67 | 0,59% | - |
| 08.05.2025 | 66,08 | 66,99 | 65,46 | 66,28 | 1,64% | 130,00 |
| 07.05.2025 | 64,06 | 65,52 | 63,40 | 65,21 | 2,52% | - |
| 06.05.2025 | 63,59 | 64,38 | 62,75 | 63,61 | -0,66% | - |
| 05.05.2025 | 64,06 | 64,89 | 63,26 | 64,03 | -0,20% | 200,00 |
| 02.05.2025 | 62,66 | 64,25 | 62,19 | 64,16 | 5,84% | - |
| 30.04.2025 | 59,91 | 60,76 | 58,56 | 60,62 | 0,73% | - |
| 29.04.2025 | 59,64 | 60,50 | 58,98 | 60,18 | 1,30% | 40,00 |
| 28.04.2025 | 58,62 | 59,89 | 58,62 | 59,41 | 0,49% | - |
| 25.04.2025 | 58,82 | 59,19 | 57,80 | 59,12 | 2,41% | - |
| 24.04.2025 | 55,59 | 58,59 | 54,73 | 57,73 | 3,37% | - |
| 23.04.2025 | 54,45 | 56,90 | 54,11 | 55,85 | 6,75% | - |
| 22.04.2025 | 50,89 | 53,12 | 50,89 | 52,32 | -3,43% | 80,00 |
| 17.04.2025 | 55,07 | 55,39 | 53,76 | 54,18 | -0,33% | - |
| 16.04.2025 | 53,61 | 55,19 | 53,46 | 54,36 | -2,37% | - |
| 15.04.2025 | 53,03 | 55,82 | 52,99 | 55,68 | 4,70% | - |
| 14.04.2025 | 53,02 | 54,80 | 52,84 | 53,18 | 1,86% | - |
| 11.04.2025 | 55,33 | 55,65 | 52,20 | 52,21 | -5,62% | - |
| 10.04.2025 | 59,11 | 59,20 | 53,66 | 55,32 | -8,00% | - |
| 09.04.2025 | 51,28 | 60,64 | 51,18 | 60,13 | 13,22% | - |
| 08.04.2025 | 54,35 | 56,53 | 52,09 | 53,11 | -1,25% | - |
| 07.04.2025 | 52,75 | 56,45 | 49,25 | 53,78 | 0,73% | 628,00 |
| 04.04.2025 | 58,34 | 58,83 | 52,22 | 53,39 | -9,14% | - |
| 03.04.2025 | 61,75 | 62,70 | 58,20 | 58,76 | -10,66% | 650,00 |
| 02.04.2025 | 64,46 | 66,15 | 63,35 | 65,77 | 1,67% | - |