53,400€
-0,37%
Echtzeit-Aktienkurs Nexus AG
Bid:
Ask:
Aktienkurse zur Nexus AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2024 | 53,30 | 53,80 | 53,30 | 53,70 | 0,19% | 416,00 |
| 10.10.2024 | 53,30 | 53,70 | 53,00 | 53,60 | 0,37% | 390,00 |
| 09.10.2024 | 51,00 | 53,40 | 51,00 | 53,40 | 3,69% | 295,00 |
| 08.10.2024 | 51,50 | 51,90 | 51,30 | 51,50 | -0,39% | 164,00 |
| 07.10.2024 | 53,20 | 53,20 | 51,40 | 51,70 | -1,71% | 191,00 |
| 04.10.2024 | 53,60 | 53,60 | 52,60 | 52,60 | -5,05% | 129,00 |
| 03.10.2024 | 55,10 | 55,40 | 55,10 | 55,40 | 0,36% | 220,00 |
| 02.10.2024 | 55,20 | 55,30 | 55,00 | 55,20 | 0,18% | 299,00 |
| 01.10.2024 | 55,60 | 56,10 | 55,10 | 55,10 | -0,18% | 277,00 |
| 30.09.2024 | 54,20 | 55,40 | 54,00 | 55,20 | 1,85% | 1.055,00 |
| 27.09.2024 | 55,70 | 55,70 | 54,20 | 54,20 | -1,63% | 240,00 |
| 26.09.2024 | 53,90 | 56,10 | 53,90 | 55,10 | 1,29% | 269,00 |
| 25.09.2024 | 53,60 | 54,50 | 53,20 | 54,40 | 2,64% | 847,00 |
| 24.09.2024 | 53,10 | 53,10 | 52,40 | 53,00 | -0,75% | 843,00 |
| 23.09.2024 | 52,10 | 53,40 | 52,10 | 53,40 | -1,11% | 71,00 |
| 20.09.2024 | 53,70 | 54,00 | 53,60 | 54,00 | 1,69% | 117,00 |
| 19.09.2024 | 53,40 | 53,60 | 52,90 | 53,10 | 0,57% | 409,00 |
| 18.09.2024 | 53,60 | 53,60 | 52,80 | 52,80 | 1,34% | 140,00 |
| 17.09.2024 | 52,80 | 53,40 | 52,10 | 52,10 | -0,38% | 467,00 |
| 16.09.2024 | 53,40 | 53,40 | 51,90 | 52,30 | -2,61% | 181,00 |
| 13.09.2024 | 51,40 | 53,70 | 51,40 | 53,70 | 3,67% | 681,00 |
| 12.09.2024 | 51,50 | 51,80 | 51,00 | 51,80 | 0,78% | 239,00 |
| 11.09.2024 | 51,20 | 51,60 | 51,00 | 51,40 | 0,98% | 491,00 |
| 10.09.2024 | 49,75 | 51,20 | 49,75 | 50,90 | 1,39% | 144,00 |
| 09.09.2024 | 47,75 | 50,20 | 47,70 | 50,20 | 6,02% | 331,00 |
| 06.09.2024 | 47,15 | 48,90 | 47,05 | 47,35 | -0,32% | 1.572,00 |
| 05.09.2024 | 48,00 | 48,00 | 47,40 | 47,50 | -1,35% | 222,00 |
| 04.09.2024 | 47,30 | 48,15 | 47,30 | 48,15 | 0,10% | 165,00 |
| 03.09.2024 | 48,35 | 48,50 | 47,50 | 48,10 | -0,62% | 548,00 |
| 02.09.2024 | 47,55 | 48,50 | 47,55 | 48,40 | 1,47% | 670,00 |
| 30.08.2024 | 48,75 | 48,80 | 47,70 | 47,70 | -1,95% | 754,00 |
| 29.08.2024 | 48,85 | 49,10 | 48,05 | 48,65 | -0,71% | 2.199,00 |
| 28.08.2024 | 50,00 | 50,10 | 49,00 | 49,00 | -2,58% | 467,00 |
| 27.08.2024 | 51,00 | 51,60 | 50,30 | 50,30 | -1,95% | 124,00 |
| 26.08.2024 | 51,30 | 52,50 | 51,10 | 51,30 | 0,00% | 727,00 |
| 23.08.2024 | 50,50 | 51,30 | 50,00 | 51,30 | 2,70% | 1.831,00 |
| 22.08.2024 | 50,80 | 51,30 | 49,95 | 49,95 | -2,63% | 899,00 |
| 21.08.2024 | 51,10 | 52,00 | 51,10 | 51,30 | 0,59% | 200,00 |
| 20.08.2024 | 51,30 | 51,30 | 50,40 | 51,00 | -0,20% | 364,00 |
| 19.08.2024 | 52,00 | 52,30 | 50,60 | 51,10 | -1,54% | 1.196,00 |
| 16.08.2024 | 52,70 | 53,40 | 51,80 | 51,90 | -2,44% | 549,00 |
| 15.08.2024 | 53,00 | 53,50 | 52,30 | 53,20 | 1,33% | 583,00 |
| 14.08.2024 | 52,00 | 53,10 | 52,00 | 52,50 | -0,57% | 338,00 |
| 13.08.2024 | 55,00 | 55,00 | 51,90 | 52,80 | -4,00% | 653,00 |
| 12.08.2024 | 53,50 | 55,00 | 53,50 | 55,00 | 3,77% | 279,00 |
| 09.08.2024 | 52,10 | 53,40 | 51,60 | 53,00 | 1,73% | 489,00 |
| 08.08.2024 | 52,00 | 52,40 | 51,70 | 52,10 | -1,70% | 337,00 |
| 07.08.2024 | 53,50 | 53,90 | 52,70 | 53,00 | 1,53% | 332,00 |
| 06.08.2024 | 52,00 | 52,50 | 51,90 | 52,20 | 0,00% | 157,00 |
| 05.08.2024 | 54,10 | 55,10 | 51,70 | 52,20 | -5,26% | 1.159,00 |
| 02.08.2024 | 55,00 | 55,60 | 55,00 | 55,10 | 0,00% | 603,00 |
| 01.08.2024 | 55,10 | 56,00 | 55,10 | 55,10 | 0,00% | 468,00 |
| 31.07.2024 | 55,10 | 55,10 | 55,10 | 55,10 | 0,73% | 75,00 |
| 30.07.2024 | 55,40 | 55,40 | 54,70 | 54,70 | -1,26% | 114,00 |
| 29.07.2024 | 55,50 | 56,20 | 55,40 | 55,40 | -0,89% | 275,00 |
| 26.07.2024 | 55,00 | 55,90 | 55,00 | 55,90 | 1,45% | 200,00 |
| 25.07.2024 | 55,40 | 55,40 | 55,10 | 55,10 | -0,36% | 83,00 |
| 24.07.2024 | 56,00 | 56,00 | 55,30 | 55,30 | -1,07% | 43,00 |
| 23.07.2024 | 56,50 | 56,50 | 55,90 | 55,90 | -1,24% | 126,00 |
| 22.07.2024 | 57,20 | 57,20 | 56,00 | 56,60 | -0,18% | 194,00 |
| 19.07.2024 | 55,80 | 56,70 | 55,80 | 56,70 | 2,16% | 380,00 |
| 18.07.2024 | 55,20 | 55,50 | 55,10 | 55,50 | 0,73% | 459,00 |
| 17.07.2024 | 55,10 | 55,10 | 55,10 | 55,10 | -1,25% | 18,00 |
| 16.07.2024 | 56,00 | 56,00 | 55,70 | 55,80 | -1,41% | 138,00 |
| 15.07.2024 | 55,90 | 56,90 | 55,90 | 56,60 | 1,07% | 358,00 |
| 12.07.2024 | 55,60 | 56,50 | 55,10 | 56,00 | 1,63% | 1.113,00 |
| 11.07.2024 | 55,70 | 55,70 | 55,10 | 55,10 | -1,25% | 579,00 |
| 10.07.2024 | 55,00 | 56,40 | 55,00 | 55,80 | 1,45% | 461,00 |
| 09.07.2024 | 55,90 | 56,30 | 55,00 | 55,00 | -0,72% | 285,00 |
| 08.07.2024 | 55,90 | 56,60 | 55,40 | 55,40 | 0,00% | 340,00 |
| 05.07.2024 | 54,90 | 55,40 | 54,20 | 55,40 | -0,18% | 1.442,00 |
| 04.07.2024 | 55,20 | 55,50 | 55,20 | 55,50 | -0,18% | 99,00 |
| 03.07.2024 | 55,30 | 55,60 | 55,10 | 55,60 | 2,02% | 574,00 |
| 02.07.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -0,55% | 15,00 |
| 01.07.2024 | 54,30 | 55,30 | 54,10 | 54,80 | 0,37% | 43,00 |
| 28.06.2024 | 54,00 | 54,60 | 53,90 | 54,60 | 1,11% | 502,00 |
| 27.06.2024 | 54,30 | 54,30 | 54,00 | 54,00 | -1,64% | 410,00 |
| 26.06.2024 | 53,60 | 54,90 | 53,00 | 54,90 | 3,98% | 990,00 |
| 25.06.2024 | 53,10 | 53,50 | 52,80 | 52,80 | -2,40% | 196,00 |
| 24.06.2024 | 55,60 | 55,60 | 54,10 | 54,10 | -2,35% | 271,00 |
| 21.06.2024 | 56,90 | 57,10 | 55,40 | 55,40 | -3,65% | 293,00 |
| 20.06.2024 | 56,10 | 57,60 | 55,20 | 57,50 | 1,59% | 3.484,00 |
| 19.06.2024 | 56,50 | 56,60 | 56,50 | 56,60 | -0,18% | 65,00 |
| 18.06.2024 | 55,00 | 56,80 | 55,00 | 56,70 | 3,28% | 73,00 |
| 17.06.2024 | 56,30 | 57,40 | 54,90 | 54,90 | -2,14% | 681,00 |
| 14.06.2024 | 58,00 | 58,20 | 56,10 | 56,10 | -4,27% | 270,00 |
| 13.06.2024 | 58,50 | 58,60 | 58,50 | 58,60 | 1,38% | 80,00 |
| 12.06.2024 | 58,80 | 59,00 | 57,80 | 57,80 | -2,36% | 439,00 |
| 11.06.2024 | 59,00 | 59,80 | 58,90 | 59,20 | 1,02% | 1.037,00 |
| 10.06.2024 | 58,80 | 59,40 | 58,60 | 58,60 | -1,35% | 661,00 |
| 07.06.2024 | 59,40 | 59,50 | 59,00 | 59,40 | 0,17% | 200,00 |
| 06.06.2024 | 59,00 | 59,30 | 58,70 | 59,30 | 1,37% | 547,00 |
| 05.06.2024 | 58,70 | 58,70 | 58,00 | 58,50 | 3,54% | 590,00 |
| 04.06.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -1,05% | 1,00 |
| 03.06.2024 | 58,20 | 58,30 | 56,90 | 57,10 | -0,87% | 473,00 |
| 31.05.2024 | 57,60 | 57,60 | 57,50 | 57,60 | -0,17% | 96,00 |
| 30.05.2024 | 57,50 | 57,80 | 57,30 | 57,70 | 0,52% | - |
| 29.05.2024 | 58,00 | 58,20 | 57,40 | 57,40 | -1,03% | 241,00 |
| 28.05.2024 | 58,80 | 59,40 | 58,00 | 58,00 | -2,03% | 122,00 |
| 27.05.2024 | 58,40 | 59,60 | 58,40 | 59,20 | 0,00% | 365,00 |