11,025€
1,01%
Echtzeit-Aktienkurs Nexity S.A.
Bid:
Ask:
Aktienkurse zur Nexity S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 10,90 | 11,11 | 10,88 | 11,03 | 1,01% | 20,00 |
| 07.08.2025 | 10,85 | 10,98 | 10,75 | 10,92 | 1,21% | 300,00 |
| 06.08.2025 | 11,01 | 11,01 | 10,69 | 10,79 | -1,46% | - |
| 05.08.2025 | 11,10 | 11,12 | 10,86 | 10,95 | -1,08% | 130,00 |
| 04.08.2025 | 10,99 | 11,20 | 10,87 | 11,07 | 1,24% | 1.518,00 |
| 01.08.2025 | 11,40 | 11,41 | 10,91 | 10,93 | -4,58% | 6.745,00 |
| 31.07.2025 | 12,10 | 12,14 | 11,43 | 11,46 | -5,21% | 3.741,00 |
| 30.07.2025 | 10,85 | 12,10 | 10,82 | 12,09 | 11,54% | 3.330,00 |
| 29.07.2025 | 10,78 | 10,89 | 10,60 | 10,84 | 0,84% | 470,00 |
| 28.07.2025 | 11,03 | 11,20 | 10,71 | 10,75 | -0,14% | 3.836,00 |
| 25.07.2025 | 9,73 | 11,16 | 9,64 | 10,76 | 10,50% | 3.637,00 |
| 24.07.2025 | 9,74 | 9,76 | 9,51 | 9,74 | -0,20% | - |
| 23.07.2025 | 9,55 | 9,76 | 9,52 | 9,76 | 3,12% | 1.062,00 |
| 22.07.2025 | 9,56 | 9,61 | 9,42 | 9,46 | -1,10% | - |
| 21.07.2025 | 9,51 | 9,68 | 9,50 | 9,57 | 0,63% | 568,00 |
| 18.07.2025 | 9,44 | 9,62 | 9,43 | 9,51 | 1,01% | - |
| 17.07.2025 | 9,39 | 9,47 | 9,35 | 9,41 | 0,48% | - |
| 16.07.2025 | 9,32 | 9,37 | 9,19 | 9,37 | 0,13% | 1.082,00 |
| 15.07.2025 | 9,44 | 9,48 | 9,33 | 9,36 | -0,66% | 2.393,00 |
| 14.07.2025 | 9,55 | 9,63 | 9,39 | 9,42 | -2,23% | - |
| 11.07.2025 | 9,82 | 9,82 | 9,62 | 9,63 | -2,23% | 1.000,00 |
| 10.07.2025 | 9,97 | 10,01 | 9,80 | 9,85 | -1,33% | 3.521,00 |
| 09.07.2025 | 9,77 | 9,99 | 9,72 | 9,99 | 2,12% | - |
| 08.07.2025 | 9,70 | 9,83 | 9,65 | 9,78 | 1,19% | 1.015,00 |
| 07.07.2025 | 9,77 | 9,80 | 9,66 | 9,66 | -0,57% | 1.915,00 |
| 04.07.2025 | 9,91 | 9,91 | 9,70 | 9,72 | -2,31% | 750,00 |
| 03.07.2025 | 9,95 | 10,17 | 9,81 | 9,95 | 0,08% | 331,00 |
| 02.07.2025 | 9,72 | 9,95 | 9,69 | 9,94 | 2,69% | 2.426,00 |
| 01.07.2025 | 9,57 | 9,70 | 9,43 | 9,68 | 1,15% | 753,00 |
| 30.06.2025 | 9,64 | 9,78 | 9,52 | 9,57 | -0,73% | 1.315,00 |
| 27.06.2025 | 9,57 | 9,67 | 9,55 | 9,64 | 0,84% | 2.023,00 |
| 26.06.2025 | 9,35 | 9,64 | 9,33 | 9,56 | 2,49% | 1.060,00 |
| 25.06.2025 | 9,63 | 9,65 | 9,16 | 9,33 | -3,19% | 3.761,00 |
| 24.06.2025 | 9,32 | 9,64 | 9,24 | 9,64 | 4,70% | 944,00 |
| 23.06.2025 | 9,22 | 9,23 | 9,06 | 9,20 | -0,38% | - |
| 20.06.2025 | 9,42 | 9,53 | 9,23 | 9,24 | -1,18% | 990,00 |
| 19.06.2025 | 9,66 | 9,67 | 9,30 | 9,35 | -3,86% | 66,00 |
| 18.06.2025 | 9,80 | 9,86 | 9,59 | 9,72 | -0,49% | - |
| 17.06.2025 | 9,64 | 9,84 | 9,53 | 9,77 | 0,90% | 1,00 |
| 16.06.2025 | 9,66 | 9,88 | 9,62 | 9,68 | 0,49% | 1.070,00 |
| 13.06.2025 | 9,65 | 9,76 | 9,57 | 9,64 | -1,91% | - |
| 12.06.2025 | 9,83 | 9,91 | 9,76 | 9,82 | -0,53% | 5.136,00 |
| 11.06.2025 | 9,72 | 10,02 | 9,70 | 9,88 | 1,46% | 4.143,00 |
| 10.06.2025 | 9,54 | 9,89 | 9,47 | 9,73 | 2,23% | 1,00 |
| 09.06.2025 | 9,33 | 9,67 | 9,32 | 9,52 | 1,98% | 429,00 |
| 06.06.2025 | 9,34 | 9,48 | 9,27 | 9,34 | 0,19% | 85,00 |
| 05.06.2025 | 9,47 | 9,59 | 9,21 | 9,32 | -1,66% | 528,00 |
| 04.06.2025 | 9,92 | 9,93 | 9,46 | 9,48 | -4,29% | 202,00 |
| 03.06.2025 | 10,06 | 10,15 | 9,77 | 9,90 | -1,83% | 223,00 |
| 02.06.2025 | 9,98 | 10,11 | 9,87 | 10,09 | 0,40% | 1.293,00 |
| 30.05.2025 | 9,85 | 10,09 | 9,63 | 10,05 | 2,21% | - |
| 29.05.2025 | 9,57 | 9,96 | 9,50 | 9,83 | 3,91% | 1.050,00 |
| 28.05.2025 | 9,28 | 9,55 | 9,27 | 9,46 | 1,67% | - |
| 27.05.2025 | 9,20 | 9,33 | 9,14 | 9,30 | 0,98% | 1.891,00 |
| 26.05.2025 | 9,06 | 9,31 | 9,05 | 9,21 | 3,11% | 207,00 |
| 23.05.2025 | 9,08 | 9,21 | 8,85 | 8,94 | -1,60% | 1.265,00 |
| 22.05.2025 | 9,24 | 9,26 | 9,03 | 9,08 | -1,49% | 1.133,00 |
| 21.05.2025 | 9,47 | 9,50 | 9,20 | 9,22 | -2,97% | 5,00 |
| 20.05.2025 | 9,91 | 9,92 | 9,44 | 9,50 | -4,40% | - |
| 19.05.2025 | 9,70 | 9,94 | 9,60 | 9,94 | 2,03% | 522,00 |
| 16.05.2025 | 9,56 | 9,74 | 9,53 | 9,74 | 1,88% | 310,00 |
| 15.05.2025 | 9,51 | 9,64 | 9,47 | 9,56 | 0,26% | - |
| 14.05.2025 | 9,57 | 9,81 | 9,46 | 9,54 | -0,29% | 150,00 |
| 13.05.2025 | 9,62 | 9,68 | 9,48 | 9,56 | -1,09% | 26,00 |
| 12.05.2025 | 9,43 | 9,69 | 9,33 | 9,67 | 3,48% | 566,00 |
| 09.05.2025 | 9,32 | 9,38 | 9,29 | 9,34 | 0,54% | 379,00 |
| 08.05.2025 | 9,47 | 9,48 | 9,27 | 9,29 | -1,59% | 218,00 |
| 07.05.2025 | 9,62 | 9,64 | 9,37 | 9,44 | -1,46% | 313,00 |
| 06.05.2025 | 9,62 | 9,70 | 9,55 | 9,58 | -0,57% | 280,00 |
| 05.05.2025 | 9,52 | 9,68 | 9,46 | 9,64 | 0,84% | 499,00 |
| 02.05.2025 | 9,22 | 9,57 | 9,19 | 9,56 | 3,58% | 635,00 |
| 30.04.2025 | 9,07 | 9,28 | 9,04 | 9,23 | 1,46% | - |
| 29.04.2025 | 8,91 | 9,14 | 8,86 | 9,10 | 2,05% | 230,00 |
| 28.04.2025 | 8,99 | 9,03 | 8,86 | 8,91 | -1,38% | 1,00 |
| 25.04.2025 | 9,25 | 9,26 | 8,79 | 9,04 | -2,85% | 1.724,00 |
| 24.04.2025 | 9,20 | 9,31 | 9,03 | 9,30 | 0,95% | 61,00 |
| 23.04.2025 | 9,24 | 9,26 | 9,09 | 9,22 | 0,68% | 1.105,00 |
| 22.04.2025 | 8,98 | 9,17 | 8,81 | 9,15 | 1,61% | 1,00 |
| 17.04.2025 | 9,05 | 9,08 | 8,75 | 9,01 | 0,67% | - |
| 16.04.2025 | 8,84 | 9,10 | 8,84 | 8,95 | -0,42% | - |
| 15.04.2025 | 8,74 | 9,04 | 8,69 | 8,99 | 2,66% | - |
| 14.04.2025 | 8,99 | 9,02 | 8,67 | 8,75 | -2,23% | 256,00 |
| 11.04.2025 | 9,15 | 9,20 | 8,63 | 8,95 | -1,51% | 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% | - |