47,625€
-0,47%
Echtzeit-Aktienkurs Nexus AG
Bid:
Ask:
Aktienkurse zur Nexus AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 47,35 | 48,95 | 47,30 | 47,85 | 1,48% | 9.517,00 |
| 05.09.2024 | 48,10 | 48,10 | 47,15 | 47,15 | -1,77% | 1.810,00 |
| 04.09.2024 | 47,50 | 48,20 | 47,50 | 48,00 | 0,52% | 3.998,00 |
| 03.09.2024 | 48,35 | 48,35 | 47,60 | 47,75 | -0,73% | 4.209,00 |
| 02.09.2024 | 47,50 | 48,50 | 47,50 | 48,10 | 0,21% | 1.609,00 |
| 30.08.2024 | 49,00 | 49,00 | 47,95 | 48,00 | -2,04% | 4.862,00 |
| 29.08.2024 | 48,00 | 49,95 | 48,00 | 49,00 | 0,62% | 9.905,00 |
| 28.08.2024 | 50,70 | 50,70 | 48,45 | 48,70 | -2,79% | 2.694,00 |
| 27.08.2024 | 51,20 | 51,90 | 49,90 | 50,10 | -1,96% | 6.026,00 |
| 26.08.2024 | 51,10 | 51,50 | 50,70 | 51,10 | 0,00% | 1.827,00 |
| 23.08.2024 | 50,70 | 51,40 | 50,00 | 51,10 | 1,59% | 3.854,00 |
| 22.08.2024 | 51,00 | 51,00 | 49,95 | 50,30 | -2,52% | 2.990,00 |
| 21.08.2024 | 51,00 | 51,90 | 50,80 | 51,60 | 1,78% | 3.654,00 |
| 20.08.2024 | 51,30 | 51,30 | 50,40 | 50,70 | -1,36% | 2.671,00 |
| 19.08.2024 | 52,60 | 52,60 | 50,40 | 51,40 | -0,58% | 6.068,00 |
| 16.08.2024 | 53,40 | 53,50 | 51,60 | 51,70 | -3,54% | 6.876,00 |
| 15.08.2024 | 52,50 | 53,90 | 52,40 | 53,60 | 1,52% | 1.996,00 |
| 14.08.2024 | 52,70 | 53,20 | 51,60 | 52,80 | -0,38% | 2.760,00 |
| 13.08.2024 | 55,00 | 55,10 | 51,70 | 53,00 | -1,49% | 3.127,00 |
| 12.08.2024 | 52,60 | 54,10 | 52,60 | 53,80 | 1,51% | 2.101,00 |
| 09.08.2024 | 51,70 | 53,40 | 51,70 | 53,00 | 2,12% | 1.999,00 |
| 08.08.2024 | 52,60 | 52,70 | 51,20 | 51,90 | -1,52% | 4.120,00 |
| 07.08.2024 | 52,30 | 53,90 | 52,30 | 52,70 | 1,35% | 2.011,00 |
| 06.08.2024 | 52,50 | 52,90 | 51,70 | 52,00 | -1,14% | 3.742,00 |
| 05.08.2024 | 55,00 | 55,00 | 52,00 | 52,60 | -5,73% | 3.679,00 |
| 02.08.2024 | 55,20 | 56,00 | 55,20 | 55,80 | 0,72% | 3.224,00 |
| 01.08.2024 | 55,40 | 55,80 | 55,00 | 55,40 | 0,00% | 4.869,00 |
| 31.07.2024 | 55,10 | 55,60 | 55,00 | 55,40 | 0,73% | 2.655,00 |
| 30.07.2024 | 55,70 | 55,70 | 54,80 | 55,00 | -1,26% | 3.257,00 |
| 29.07.2024 | 56,60 | 56,60 | 55,40 | 55,70 | -1,42% | 2.667,00 |
| 26.07.2024 | 55,10 | 56,50 | 55,00 | 56,50 | 2,54% | 9.724,00 |
| 25.07.2024 | 55,70 | 55,90 | 55,00 | 55,10 | -0,90% | 12.789,00 |
| 24.07.2024 | 56,40 | 56,40 | 55,60 | 55,60 | -1,07% | 3.328,00 |
| 23.07.2024 | 56,40 | 56,50 | 56,20 | 56,20 | -0,18% | 4.411,00 |
| 22.07.2024 | 57,20 | 57,20 | 55,70 | 56,30 | -0,53% | 5.124,00 |
| 19.07.2024 | 55,30 | 57,20 | 55,00 | 56,60 | 2,35% | 4.425,00 |
| 18.07.2024 | 55,20 | 55,40 | 55,00 | 55,30 | 0,00% | 4.099,00 |
| 17.07.2024 | 55,90 | 55,90 | 55,00 | 55,30 | -1,07% | 3.310,00 |
| 16.07.2024 | 56,10 | 56,20 | 55,60 | 55,90 | -0,71% | 1.323,00 |
| 15.07.2024 | 57,20 | 57,20 | 56,30 | 56,30 | 0,18% | 2.867,00 |
| 12.07.2024 | 55,80 | 56,40 | 55,30 | 56,20 | 1,44% | 2.932,00 |
| 11.07.2024 | 55,70 | 55,90 | 55,00 | 55,40 | 0,18% | 12.723,00 |
| 10.07.2024 | 55,70 | 56,10 | 55,30 | 55,30 | 0,00% | 2.747,00 |
| 09.07.2024 | 55,90 | 55,90 | 55,30 | 55,30 | -0,90% | 1.233,00 |
| 08.07.2024 | 55,50 | 56,50 | 55,50 | 55,80 | 0,54% | 1.482,00 |
| 05.07.2024 | 55,00 | 55,80 | 55,00 | 55,50 | 0,54% | 3.700,00 |
| 04.07.2024 | 55,10 | 55,60 | 55,00 | 55,20 | -0,18% | 3.729,00 |
| 03.07.2024 | 54,90 | 55,60 | 54,90 | 55,30 | 0,55% | 2.906,00 |
| 02.07.2024 | 54,80 | 55,40 | 54,80 | 55,00 | 0,36% | 699,00 |
| 01.07.2024 | 54,60 | 55,10 | 54,10 | 54,80 | 0,37% | 2.133,00 |
| 28.06.2024 | 54,50 | 54,60 | 53,90 | 54,60 | 0,92% | 4.266,00 |
| 27.06.2024 | 54,10 | 54,10 | 54,00 | 54,10 | -0,92% | 561,00 |
| 26.06.2024 | 53,50 | 54,80 | 52,80 | 54,60 | 2,82% | 10.284,00 |
| 25.06.2024 | 54,10 | 54,10 | 52,90 | 53,10 | -1,67% | 1.428,00 |
| 24.06.2024 | 55,10 | 55,10 | 54,00 | 54,00 | -3,05% | 2.713,00 |
| 21.06.2024 | 56,90 | 57,00 | 55,30 | 55,70 | -2,79% | 3.305,00 |
| 20.06.2024 | 56,00 | 57,80 | 55,30 | 57,30 | 1,96% | 8.407,00 |
| 19.06.2024 | 56,60 | 57,00 | 55,80 | 56,20 | -1,40% | 6.473,00 |
| 18.06.2024 | 55,70 | 57,30 | 55,60 | 57,00 | 2,15% | 3.066,00 |
| 17.06.2024 | 56,20 | 56,80 | 55,70 | 55,80 | -0,89% | 1.381,00 |
| 14.06.2024 | 58,20 | 58,90 | 56,00 | 56,30 | -3,60% | 3.367,00 |
| 13.06.2024 | 59,10 | 59,40 | 57,80 | 58,40 | -1,02% | 7.879,00 |
| 12.06.2024 | 59,00 | 59,40 | 58,50 | 59,00 | 0,00% | 3.387,00 |
| 11.06.2024 | 59,00 | 60,10 | 59,00 | 59,00 | 0,00% | 8.516,00 |
| 10.06.2024 | 59,10 | 59,40 | 58,80 | 59,00 | -0,17% | 7.563,00 |
| 07.06.2024 | 59,20 | 59,80 | 58,70 | 59,10 | 0,00% | 3.430,00 |
| 06.06.2024 | 59,10 | 59,80 | 58,90 | 59,10 | 0,17% | 4.690,00 |
| 05.06.2024 | 57,70 | 59,50 | 57,70 | 59,00 | 2,61% | 4.106,00 |
| 04.06.2024 | 56,70 | 57,50 | 56,50 | 57,50 | 1,95% | 1.694,00 |
| 03.06.2024 | 59,90 | 59,90 | 56,20 | 56,40 | -1,91% | 6.267,00 |
| 31.05.2024 | 57,70 | 58,10 | 57,40 | 57,50 | -0,52% | 2.697,00 |
| 30.05.2024 | 57,30 | 57,90 | 57,30 | 57,80 | 0,52% | 549,00 |
| 29.05.2024 | 58,40 | 58,40 | 57,20 | 57,50 | -0,52% | 2.429,00 |
| 28.05.2024 | 58,90 | 59,00 | 57,80 | 57,80 | -2,03% | 2.173,00 |
| 27.05.2024 | 59,40 | 59,60 | 59,00 | 59,00 | 0,17% | 3.227,00 |
| 24.05.2024 | 59,80 | 60,20 | 58,80 | 58,90 | -1,34% | 6.339,00 |
| 23.05.2024 | 60,50 | 60,50 | 58,30 | 59,70 | -0,50% | 5.423,00 |
| 22.05.2024 | 60,30 | 60,50 | 59,30 | 60,00 | -0,83% | 4.179,00 |
| 21.05.2024 | 59,80 | 62,60 | 59,80 | 60,50 | 0,17% | 11.401,00 |
| 20.05.2024 | 58,80 | 60,80 | 58,80 | 60,40 | 2,37% | 7.781,00 |
| 17.05.2024 | 59,20 | 59,80 | 59,00 | 59,00 | -0,17% | 9.831,00 |
| 16.05.2024 | 58,00 | 59,40 | 58,00 | 59,10 | 1,55% | 4.295,00 |
| 15.05.2024 | 57,50 | 58,60 | 57,50 | 58,20 | 1,57% | 3.990,00 |
| 14.05.2024 | 55,70 | 57,60 | 55,40 | 57,30 | 4,18% | 7.170,00 |
| 13.05.2024 | 55,40 | 55,50 | 54,70 | 55,00 | -1,26% | 4.511,00 |
| 10.05.2024 | 56,00 | 57,00 | 55,60 | 55,70 | -1,59% | 7.082,00 |
| 09.05.2024 | 54,00 | 56,60 | 54,00 | 56,60 | 4,81% | 3.816,00 |
| 08.05.2024 | 53,30 | 54,30 | 53,20 | 54,00 | 1,31% | 3.970,00 |
| 07.05.2024 | 52,40 | 53,30 | 52,30 | 53,30 | 2,70% | 4.195,00 |
| 06.05.2024 | 51,70 | 52,10 | 51,40 | 51,90 | -0,38% | 1.519,00 |
| 03.05.2024 | 52,40 | 52,40 | 52,00 | 52,10 | -0,38% | 579,00 |
| 02.05.2024 | 52,20 | 52,40 | 51,40 | 52,30 | 1,16% | 1.485,00 |
| 30.04.2024 | 51,60 | 51,90 | 51,30 | 51,70 | 0,00% | 1.007,00 |
| 29.04.2024 | 51,60 | 52,00 | 50,80 | 51,70 | 1,37% | 3.198,00 |
| 26.04.2024 | 51,40 | 52,00 | 50,90 | 51,00 | -1,92% | 3.280,00 |
| 25.04.2024 | 52,90 | 53,00 | 51,80 | 52,00 | -1,89% | 1.161,00 |
| 24.04.2024 | 53,40 | 53,70 | 52,80 | 53,00 | -0,56% | 5.496,00 |
| 23.04.2024 | 53,60 | 53,70 | 52,60 | 53,30 | -1,66% | 7.288,00 |
| 22.04.2024 | 53,40 | 54,40 | 53,40 | 54,20 | 2,65% | 3.009,00 |
| 19.04.2024 | 54,60 | 54,60 | 52,10 | 52,80 | -3,30% | 7.308,00 |