14,180€
0,21%
Echtzeit-Aktienkurs Nexity S.A.
Bid:
Ask:
Aktienkurse zur Nexity S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 14,35 | 14,41 | 14,13 | 14,15 | -1,01% | 5,00 |
| 01.11.2024 | 14,24 | 14,39 | 14,14 | 14,29 | 0,18% | 1,00 |
| 31.10.2024 | 14,36 | 14,38 | 14,09 | 14,27 | -1,11% | 437,00 |
| 30.10.2024 | 14,57 | 14,78 | 14,41 | 14,43 | -1,16% | 800,00 |
| 29.10.2024 | 14,30 | 14,71 | 14,06 | 14,60 | 2,17% | 303,00 |
| 28.10.2024 | 13,56 | 14,31 | 13,56 | 14,29 | 6,05% | 760,00 |
| 25.10.2024 | 12,94 | 14,59 | 12,93 | 13,47 | 3,90% | 4.406,00 |
| 24.10.2024 | 12,89 | 13,14 | 12,84 | 12,97 | 0,82% | 2.060,00 |
| 23.10.2024 | 12,91 | 12,93 | 12,72 | 12,86 | -0,35% | - |
| 22.10.2024 | 12,97 | 13,06 | 12,71 | 12,91 | -0,62% | 148,00 |
| 21.10.2024 | 13,01 | 13,19 | 12,84 | 12,99 | -0,35% | - |
| 18.10.2024 | 13,31 | 13,49 | 12,98 | 13,03 | -2,07% | 1.240,00 |
| 17.10.2024 | 13,09 | 13,59 | 13,04 | 13,31 | 1,49% | 205,00 |
| 16.10.2024 | 12,89 | 13,39 | 12,84 | 13,11 | 1,67% | 1.140,00 |
| 15.10.2024 | 13,39 | 13,43 | 12,86 | 12,90 | -3,80% | 154,00 |
| 14.10.2024 | 12,84 | 13,42 | 12,64 | 13,41 | 4,32% | 490,00 |
| 11.10.2024 | 12,60 | 12,91 | 12,59 | 12,85 | 1,82% | - |
| 10.10.2024 | 12,77 | 12,86 | 12,59 | 12,62 | -1,44% | 81,00 |
| 09.10.2024 | 12,64 | 12,93 | 12,61 | 12,81 | 1,15% | 4,00 |
| 08.10.2024 | 12,38 | 12,83 | 12,34 | 12,66 | 1,56% | 5,00 |
| 07.10.2024 | 12,67 | 12,72 | 12,33 | 12,47 | -1,89% | 1.861,00 |
| 04.10.2024 | 12,41 | 12,92 | 12,30 | 12,71 | 2,54% | 106,00 |
| 03.10.2024 | 12,67 | 12,87 | 12,37 | 12,39 | -2,67% | 54,00 |
| 02.10.2024 | 12,29 | 12,76 | 12,22 | 12,73 | 3,62% | 51,00 |
| 01.10.2024 | 11,81 | 12,33 | 11,37 | 12,29 | 4,02% | 3.890,00 |
| 30.09.2024 | 12,41 | 12,41 | 11,76 | 11,81 | -4,45% | 1.897,00 |
| 27.09.2024 | 12,26 | 12,51 | 12,12 | 12,36 | 0,69% | 100,00 |
| 26.09.2024 | 12,08 | 12,47 | 12,08 | 12,28 | 2,68% | - |
| 25.09.2024 | 11,84 | 12,07 | 11,74 | 11,96 | 0,46% | - |
| 24.09.2024 | 12,03 | 12,15 | 11,85 | 11,90 | -0,75% | 80,00 |
| 23.09.2024 | 11,91 | 12,02 | 11,80 | 11,99 | 1,10% | 2.779,00 |
| 20.09.2024 | 11,96 | 11,96 | 11,84 | 11,86 | 0,51% | - |
| 19.09.2024 | 11,83 | 11,91 | 11,70 | 11,80 | 0,51% | - |
| 18.09.2024 | 11,59 | 11,86 | 11,37 | 11,74 | 1,38% | 45,00 |
| 17.09.2024 | 11,80 | 11,87 | 11,42 | 11,58 | -1,86% | 1.021,00 |
| 16.09.2024 | 11,61 | 11,86 | 11,27 | 11,80 | 1,77% | 1.457,00 |
| 13.09.2024 | 11,22 | 11,67 | 11,13 | 11,60 | 3,34% | 922,00 |
| 12.09.2024 | 10,84 | 11,60 | 10,82 | 11,22 | 3,79% | 1.495,00 |
| 11.09.2024 | 10,73 | 10,95 | 10,50 | 10,81 | 0,56% | 721,00 |
| 10.09.2024 | 10,08 | 10,92 | 10,07 | 10,75 | 6,23% | 477,00 |
| 09.09.2024 | 9,88 | 10,13 | 9,86 | 10,12 | 3,00% | 89,00 |
| 06.09.2024 | 9,95 | 10,01 | 9,73 | 9,83 | -1,40% | - |
| 05.09.2024 | 9,40 | 10,26 | 9,37 | 9,97 | 5,81% | 340,00 |
| 04.09.2024 | 9,21 | 9,45 | 9,07 | 9,42 | 1,56% | - |
| 03.09.2024 | 9,60 | 9,64 | 9,25 | 9,27 | -3,51% | 11,00 |
| 02.09.2024 | 9,68 | 9,81 | 9,57 | 9,61 | -0,90% | 3,00 |
| 30.08.2024 | 9,93 | 10,07 | 9,64 | 9,70 | -2,14% | 59,00 |
| 29.08.2024 | 10,05 | 10,13 | 9,90 | 9,91 | -1,44% | 815,00 |
| 28.08.2024 | 10,03 | 10,10 | 9,93 | 10,06 | 0,50% | 1.010,00 |
| 27.08.2024 | 10,17 | 10,30 | 9,91 | 10,01 | -1,43% | 800,00 |
| 26.08.2024 | 10,18 | 10,22 | 10,08 | 10,15 | -0,44% | 925,00 |
| 23.08.2024 | 10,02 | 10,22 | 9,99 | 10,20 | 2,13% | 450,00 |
| 22.08.2024 | 9,84 | 10,05 | 9,82 | 9,98 | 1,35% | - |
| 21.08.2024 | 9,74 | 9,85 | 9,69 | 9,85 | 1,36% | 1.806,00 |
| 20.08.2024 | 9,93 | 10,05 | 9,70 | 9,72 | -2,19% | 610,00 |
| 19.08.2024 | 9,96 | 10,07 | 9,88 | 9,94 | -0,28% | 1,00 |
| 16.08.2024 | 10,07 | 10,08 | 9,81 | 9,96 | -0,92% | 440,00 |
| 15.08.2024 | 9,65 | 10,19 | 9,58 | 10,06 | 4,44% | 196,00 |
| 14.08.2024 | 9,68 | 9,76 | 9,57 | 9,63 | -0,52% | - |
| 13.08.2024 | 9,75 | 9,80 | 9,53 | 9,68 | -0,39% | - |
| 12.08.2024 | 9,83 | 9,97 | 9,67 | 9,72 | -1,02% | - |
| 09.08.2024 | 9,74 | 10,08 | 9,71 | 9,82 | 0,67% | 500,00 |
| 08.08.2024 | 9,85 | 9,93 | 9,65 | 9,75 | -0,56% | 2.296,00 |
| 07.08.2024 | 9,87 | 10,12 | 9,80 | 9,81 | 0,18% | 2,00 |
| 06.08.2024 | 9,47 | 9,85 | 9,42 | 9,79 | 4,37% | 120,00 |
| 05.08.2024 | 9,41 | 9,48 | 9,10 | 9,38 | -3,37% | 689,00 |
| 02.08.2024 | 10,01 | 10,01 | 9,67 | 9,71 | -3,62% | - |
| 01.08.2024 | 10,46 | 10,57 | 9,96 | 10,07 | -3,45% | 127,00 |
| 31.07.2024 | 10,23 | 10,54 | 10,02 | 10,43 | 2,86% | 43,00 |
| 30.07.2024 | 10,12 | 10,21 | 9,85 | 10,14 | 0,25% | 15,00 |
| 29.07.2024 | 9,96 | 10,14 | 9,69 | 10,12 | 1,86% | 20,00 |
| 26.07.2024 | 8,91 | 9,97 | 8,72 | 9,93 | 11,60% | 549,00 |
| 25.07.2024 | 9,26 | 9,27 | 8,49 | 8,90 | -4,04% | 1.543,00 |
| 24.07.2024 | 9,26 | 9,51 | 9,22 | 9,27 | -0,13% | - |
| 23.07.2024 | 9,62 | 9,63 | 9,27 | 9,29 | -3,63% | - |
| 22.07.2024 | 9,26 | 9,66 | 9,25 | 9,64 | 4,42% | - |
| 19.07.2024 | 9,53 | 9,53 | 9,21 | 9,23 | -2,84% | 500,00 |
| 18.07.2024 | 9,47 | 9,58 | 9,42 | 9,50 | 0,69% | 200,00 |
| 17.07.2024 | 9,29 | 9,51 | 9,26 | 9,43 | 1,02% | - |
| 16.07.2024 | 9,38 | 9,42 | 9,19 | 9,34 | -0,48% | 93,00 |
| 15.07.2024 | 9,38 | 9,47 | 9,25 | 9,38 | 0,00% | - |
| 12.07.2024 | 9,31 | 9,64 | 9,30 | 9,38 | 1,02% | - |
| 11.07.2024 | 9,17 | 9,46 | 9,17 | 9,29 | 1,23% | 6,00 |
| 10.07.2024 | 9,05 | 9,29 | 9,05 | 9,18 | 1,24% | 290,00 |
| 09.07.2024 | 9,35 | 9,49 | 9,05 | 9,06 | -3,00% | - |
| 08.07.2024 | 9,34 | 9,56 | 9,11 | 9,34 | -0,35% | 172,00 |
| 05.07.2024 | 9,35 | 9,63 | 9,21 | 9,38 | 0,27% | 2.216,00 |
| 04.07.2024 | 8,99 | 9,51 | 8,98 | 9,35 | 4,03% | 1.113,00 |
| 03.07.2024 | 8,90 | 8,99 | 8,63 | 8,99 | 1,27% | 1.550,00 |
| 02.07.2024 | 8,68 | 9,18 | 8,45 | 8,88 | 2,28% | 7.266,00 |
| 01.07.2024 | 8,45 | 9,16 | 8,45 | 8,68 | 4,08% | 1.306,00 |
| 28.06.2024 | 8,59 | 8,78 | 8,31 | 8,34 | -2,85% | 3.371,00 |
| 27.06.2024 | 8,78 | 8,82 | 8,44 | 8,58 | -2,22% | 2.780,00 |
| 26.06.2024 | 8,66 | 8,99 | 8,57 | 8,78 | 1,83% | 3.100,00 |
| 25.06.2024 | 8,98 | 9,03 | 8,55 | 8,62 | -3,88% | 416,00 |
| 24.06.2024 | 9,12 | 9,18 | 8,85 | 8,97 | -1,54% | 2,00 |
| 21.06.2024 | 9,24 | 9,25 | 9,05 | 9,11 | -1,41% | - |
| 20.06.2024 | 8,72 | 9,32 | 8,71 | 9,24 | 6,24% | 3.124,00 |
| 19.06.2024 | 9,06 | 9,15 | 8,65 | 8,70 | -3,90% | 2.427,00 |
| 18.06.2024 | 9,27 | 9,43 | 9,02 | 9,05 | -2,16% | 441,00 |