8,905€
-2,04%
Echtzeit-Aktienkurs Nexity S.A.
Bid:
Ask:
Aktienkurse zur Nexity S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 9,15 | 9,20 | 8,63 | 8,90 | -2,12% | 937,00 |
| 10.04.2025 | 9,34 | 9,45 | 8,85 | 9,09 | -3,32% | 1.141,00 |
| 09.04.2025 | 8,65 | 9,48 | 8,50 | 9,40 | 7,92% | 112,00 |
| 08.04.2025 | 9,05 | 9,10 | 8,59 | 8,71 | -1,53% | 268,00 |
| 07.04.2025 | 8,56 | 9,24 | 8,17 | 8,85 | 0,51% | 1.563,00 |
| 04.04.2025 | 9,22 | 9,24 | 8,71 | 8,80 | -4,55% | 4.258,00 |
| 03.04.2025 | 9,14 | 9,55 | 9,11 | 9,22 | -1,65% | - |
| 02.04.2025 | 10,03 | 10,04 | 9,24 | 9,38 | -6,69% | - |
| 01.04.2025 | 9,84 | 10,13 | 9,83 | 10,05 | 1,93% | 3.903,00 |
| 31.03.2025 | 9,97 | 10,01 | 9,77 | 9,86 | -2,04% | 200,00 |
| 28.03.2025 | 9,95 | 10,09 | 9,82 | 10,07 | 0,70% | 260,00 |
| 27.03.2025 | 9,75 | 10,16 | 9,71 | 10,00 | 2,30% | - |
| 26.03.2025 | 9,92 | 9,99 | 9,75 | 9,77 | -1,66% | 474,00 |
| 25.03.2025 | 9,98 | 10,07 | 9,84 | 9,94 | -0,67% | 114,00 |
| 24.03.2025 | 10,14 | 10,21 | 9,96 | 10,00 | -0,57% | 210,00 |
| 21.03.2025 | 10,12 | 10,14 | 9,96 | 10,06 | -0,64% | - |
| 20.03.2025 | 10,10 | 10,21 | 10,04 | 10,13 | 0,10% | 250,00 |
| 19.03.2025 | 10,14 | 10,17 | 9,92 | 10,12 | -0,25% | - |
| 18.03.2025 | 10,25 | 10,26 | 10,11 | 10,14 | -1,02% | 354,00 |
| 17.03.2025 | 10,02 | 10,29 | 10,01 | 10,25 | 1,79% | 460,00 |
| 14.03.2025 | 9,89 | 10,14 | 9,84 | 10,07 | 2,49% | 1.321,00 |
| 13.03.2025 | 9,92 | 10,00 | 9,77 | 9,82 | -1,13% | 24,00 |
| 12.03.2025 | 10,00 | 10,15 | 9,88 | 9,93 | -0,58% | 44,00 |
| 11.03.2025 | 10,25 | 10,38 | 9,89 | 9,99 | -2,20% | - |
| 10.03.2025 | 10,53 | 10,67 | 10,13 | 10,22 | -3,31% | - |
| 07.03.2025 | 10,32 | 10,60 | 10,32 | 10,57 | 2,23% | 491,00 |
| 06.03.2025 | 10,32 | 10,44 | 10,13 | 10,34 | 0,63% | 107,00 |
| 05.03.2025 | 10,31 | 10,59 | 10,19 | 10,27 | 0,44% | 3.912,00 |
| 04.03.2025 | 10,51 | 10,55 | 10,05 | 10,23 | -2,71% | 1.461,00 |
| 03.03.2025 | 10,66 | 10,79 | 10,34 | 10,51 | -1,04% | 2.517,00 |
| 28.02.2025 | 13,92 | 13,94 | 10,35 | 10,62 | -24,41% | 896,00 |
| 27.02.2025 | 12,85 | 14,26 | 12,75 | 14,05 | 9,81% | 1.575,00 |
| 26.02.2025 | 12,62 | 13,04 | 12,59 | 12,80 | 1,91% | - |
| 25.02.2025 | 12,59 | 12,78 | 12,52 | 12,56 | -0,08% | 400,00 |
| 24.02.2025 | 12,72 | 12,79 | 12,56 | 12,57 | 0,28% | 4.131,00 |
| 21.02.2025 | 12,65 | 12,89 | 12,51 | 12,53 | -0,79% | - |
| 20.02.2025 | 12,91 | 13,08 | 12,61 | 12,63 | -2,06% | - |
| 19.02.2025 | 13,37 | 13,39 | 12,87 | 12,90 | -3,59% | 415,00 |
| 18.02.2025 | 13,25 | 13,47 | 13,25 | 13,38 | 0,83% | - |
| 17.02.2025 | 13,47 | 13,50 | 13,24 | 13,27 | -1,49% | 40,00 |
| 14.02.2025 | 13,54 | 13,59 | 13,35 | 13,47 | -0,37% | 195,00 |
| 13.02.2025 | 13,96 | 13,99 | 13,48 | 13,52 | -2,94% | 276,00 |
| 12.02.2025 | 13,77 | 14,05 | 13,71 | 13,93 | 1,24% | 1.879,00 |
| 11.02.2025 | 13,53 | 13,84 | 13,41 | 13,76 | 1,55% | - |
| 10.02.2025 | 13,46 | 13,76 | 13,45 | 13,55 | 1,04% | - |
| 07.02.2025 | 13,51 | 13,67 | 13,35 | 13,41 | -0,59% | 300,00 |
| 06.02.2025 | 13,41 | 13,64 | 13,36 | 13,49 | 0,67% | - |
| 05.02.2025 | 12,77 | 13,41 | 12,76 | 13,40 | 4,53% | 90,00 |
| 04.02.2025 | 12,76 | 12,96 | 12,72 | 12,82 | 0,75% | - |
| 03.02.2025 | 12,60 | 12,79 | 12,50 | 12,72 | -1,36% | 1.501,00 |
| 31.01.2025 | 12,94 | 13,01 | 12,67 | 12,90 | -0,31% | - |
| 30.01.2025 | 12,70 | 13,06 | 12,69 | 12,94 | 2,17% | 10,00 |
| 29.01.2025 | 13,03 | 13,10 | 12,63 | 12,66 | -2,05% | 180,00 |
| 28.01.2025 | 12,30 | 12,95 | 12,27 | 12,93 | 4,70% | 124,00 |
| 27.01.2025 | 11,98 | 12,54 | 11,95 | 12,35 | 2,02% | 167,00 |
| 24.01.2025 | 12,23 | 12,38 | 12,01 | 12,10 | -0,90% | 1.260,00 |
| 23.01.2025 | 11,85 | 12,37 | 11,85 | 12,21 | 3,21% | 6,00 |
| 22.01.2025 | 12,08 | 12,18 | 11,72 | 11,83 | -2,11% | - |
| 21.01.2025 | 12,14 | 12,17 | 11,92 | 12,09 | -0,74% | 117,00 |
| 20.01.2025 | 11,83 | 12,19 | 11,82 | 12,18 | 3,05% | 2.379,00 |
| 17.01.2025 | 11,50 | 12,02 | 11,46 | 11,82 | 3,01% | 18,00 |
| 16.01.2025 | 11,83 | 12,17 | 11,27 | 11,47 | -1,46% | 791,00 |
| 15.01.2025 | 12,22 | 12,45 | 11,62 | 11,64 | -4,75% | 103,00 |
| 14.01.2025 | 12,01 | 12,56 | 12,00 | 12,22 | 1,96% | - |
| 13.01.2025 | 12,34 | 12,39 | 11,90 | 11,99 | -3,81% | 310,00 |
| 10.01.2025 | 12,87 | 12,93 | 12,32 | 12,46 | -3,34% | - |
| 09.01.2025 | 12,44 | 13,09 | 12,39 | 12,89 | 3,41% | 2,00 |
| 08.01.2025 | 12,76 | 12,76 | 12,12 | 12,47 | -2,12% | - |
| 07.01.2025 | 12,76 | 13,20 | 12,71 | 12,74 | -0,31% | - |
| 06.01.2025 | 12,67 | 12,90 | 12,56 | 12,78 | 1,19% | 1.174,00 |
| 03.01.2025 | 12,80 | 12,85 | 12,51 | 12,63 | -1,17% | 60,00 |
| 02.01.2025 | 13,03 | 13,20 | 12,74 | 12,78 | 0,20% | 307,00 |
| 30.12.2024 | 12,88 | 12,97 | 12,71 | 12,75 | -1,24% | 370,00 |
| 27.12.2024 | 12,74 | 13,09 | 12,72 | 12,91 | 1,45% | 394,00 |
| 23.12.2024 | 12,70 | 12,77 | 12,54 | 12,73 | 0,35% | 694,00 |
| 20.12.2024 | 12,40 | 12,75 | 12,29 | 12,68 | 1,77% | 423,00 |
| 19.12.2024 | 12,74 | 12,91 | 12,42 | 12,46 | -2,31% | 668,00 |
| 18.12.2024 | 12,59 | 12,95 | 12,57 | 12,76 | 1,39% | 923,00 |
| 17.12.2024 | 12,70 | 12,83 | 12,56 | 12,58 | -1,22% | 212,00 |
| 16.12.2024 | 12,70 | 12,88 | 12,45 | 12,74 | 0,04% | 131,00 |
| 13.12.2024 | 12,56 | 12,81 | 12,56 | 12,73 | 1,27% | 494,00 |
| 12.12.2024 | 12,27 | 12,66 | 12,27 | 12,57 | 2,28% | 140,00 |
| 11.12.2024 | 12,35 | 12,44 | 12,23 | 12,29 | -0,41% | 410,00 |
| 10.12.2024 | 12,38 | 12,45 | 12,09 | 12,34 | -0,56% | 1,00 |
| 09.12.2024 | 12,43 | 12,69 | 12,37 | 12,41 | -0,28% | 2.620,00 |
| 06.12.2024 | 11,80 | 12,46 | 11,80 | 12,45 | 5,38% | 104,00 |
| 05.12.2024 | 11,58 | 12,02 | 11,57 | 11,81 | 1,99% | 4.320,00 |
| 04.12.2024 | 11,23 | 11,63 | 11,19 | 11,58 | 3,12% | 103,00 |
| 03.12.2024 | 11,20 | 11,29 | 11,04 | 11,23 | 0,27% | 1,00 |
| 02.12.2024 | 11,58 | 11,59 | 11,06 | 11,20 | -3,86% | 901,00 |
| 29.11.2024 | 11,65 | 11,83 | 11,57 | 11,65 | -0,13% | 201,00 |
| 28.11.2024 | 12,42 | 12,48 | 11,32 | 11,67 | -5,70% | 1.760,00 |
| 27.11.2024 | 12,28 | 12,42 | 12,05 | 12,37 | 0,73% | 158,00 |
| 26.11.2024 | 12,54 | 12,57 | 12,23 | 12,28 | -2,38% | - |
| 25.11.2024 | 12,54 | 12,72 | 12,27 | 12,58 | 0,56% | 515,00 |
| 22.11.2024 | 12,47 | 12,57 | 12,27 | 12,51 | 0,12% | 200,00 |
| 21.11.2024 | 12,24 | 12,51 | 12,17 | 12,50 | 2,08% | - |
| 20.11.2024 | 12,87 | 12,91 | 12,19 | 12,24 | -4,30% | 71,00 |
| 19.11.2024 | 12,59 | 12,82 | 12,35 | 12,79 | 1,99% | 528,00 |
| 18.11.2024 | 12,59 | 12,80 | 12,46 | 12,54 | -0,20% | 257,00 |