11,740€
1,38%
Echtzeit-Aktienkurs NEXITY EO 5
Bid:
Ask:
Aktienkurse zur NEXITY EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2024 | 9,11 | 9,41 | 8,83 | 9,25 | 2,04% | 5.225,00 |
| 14.06.2024 | 10,37 | 10,38 | 8,99 | 9,06 | -12,44% | 1.404,00 |
| 13.06.2024 | 10,92 | 10,96 | 10,24 | 10,35 | -5,39% | 1.878,00 |
| 12.06.2024 | 10,73 | 11,14 | 10,69 | 10,94 | 2,63% | 57,00 |
| 11.06.2024 | 11,64 | 11,67 | 10,66 | 10,66 | -8,42% | 1.490,00 |
| 10.06.2024 | 11,90 | 11,91 | 11,34 | 11,64 | -2,51% | 921,00 |
| 07.06.2024 | 12,05 | 12,39 | 11,94 | 11,94 | -1,00% | 321,00 |
| 06.06.2024 | 12,70 | 12,79 | 12,03 | 12,06 | -5,15% | 3.817,00 |
| 05.06.2024 | 13,11 | 13,15 | 12,49 | 12,72 | -2,75% | 739,00 |
| 04.06.2024 | 12,96 | 13,27 | 12,91 | 13,08 | 0,93% | - |
| 03.06.2024 | 12,59 | 12,99 | 12,49 | 12,96 | 3,23% | 418,00 |
| 31.05.2024 | 12,30 | 12,56 | 12,10 | 12,55 | 2,03% | 948,00 |
| 30.05.2024 | 11,85 | 12,36 | 11,82 | 12,30 | 3,45% | 1.395,00 |
| 29.05.2024 | 12,26 | 12,28 | 11,86 | 11,89 | -3,33% | 98,00 |
| 28.05.2024 | 11,93 | 12,52 | 11,76 | 12,30 | 3,23% | 889,00 |
| 27.05.2024 | 12,10 | 12,12 | 11,75 | 11,92 | -1,53% | 2.001,00 |
| 24.05.2024 | 12,35 | 12,36 | 11,98 | 12,10 | -2,02% | 622,00 |
| 23.05.2024 | 12,59 | 12,61 | 12,31 | 12,35 | -1,59% | 61,00 |
| 22.05.2024 | 12,44 | 12,82 | 12,17 | 12,55 | 0,88% | 900,00 |
| 21.05.2024 | 12,38 | 12,45 | 12,13 | 12,44 | 0,40% | 380,00 |
| 20.05.2024 | 12,16 | 12,55 | 12,11 | 12,39 | 2,19% | 1.377,00 |
| 17.05.2024 | 12,16 | 12,24 | 12,02 | 12,13 | -0,21% | 4.633,00 |
| 16.05.2024 | 12,23 | 12,26 | 12,00 | 12,15 | -0,69% | 124,00 |
| 15.05.2024 | 11,98 | 12,27 | 11,87 | 12,24 | 2,26% | 2.185,00 |
| 14.05.2024 | 11,80 | 12,19 | 11,78 | 11,97 | 1,48% | 670,00 |
| 13.05.2024 | 11,54 | 11,89 | 11,41 | 11,79 | 2,30% | 392,00 |
| 10.05.2024 | 11,34 | 11,75 | 11,33 | 11,53 | 1,81% | 789,00 |
| 09.05.2024 | 11,48 | 11,52 | 11,20 | 11,32 | -1,57% | 1.367,00 |
| 08.05.2024 | 11,23 | 11,54 | 11,08 | 11,50 | 2,40% | 510,00 |
| 07.05.2024 | 10,92 | 11,26 | 10,91 | 11,23 | 2,74% | 105,00 |
| 06.05.2024 | 11,07 | 11,45 | 10,85 | 10,93 | -1,44% | 3.575,00 |
| 03.05.2024 | 10,66 | 11,14 | 10,65 | 11,09 | 4,18% | - |
| 02.05.2024 | 10,51 | 10,78 | 10,48 | 10,65 | 1,33% | 399,00 |