71,400€
0,14%
Echtzeit-Aktienkurs NEXUS AG O.N.
Bid:
Ask:
Aktienkurse zur NEXUS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 71,50 | 71,50 | 71,30 | 71,30 | 0,00% | 1,00 |
| 23.10.2025 | 71,50 | 71,50 | 71,30 | 71,30 | 0,42% | 2,00 |
| 22.10.2025 | 71,00 | 71,50 | 71,00 | 71,00 | 0,00% | 318,00 |
| 21.10.2025 | 71,10 | 71,40 | 71,00 | 71,00 | -0,70% | 4.440,00 |
| 20.10.2025 | 71,10 | 71,50 | 71,00 | 71,50 | 0,28% | 3.633,00 |
| 17.10.2025 | 71,30 | 71,30 | 71,30 | 71,30 | 0,00% | 322,00 |
| 16.10.2025 | 71,30 | 71,60 | 71,30 | 71,30 | -0,42% | 144,00 |
| 15.10.2025 | 71,60 | 71,60 | 71,10 | 71,60 | 0,28% | 123,00 |
| 14.10.2025 | 71,20 | 71,50 | 71,10 | 71,40 | 0,28% | 228,00 |
| 13.10.2025 | 71,10 | 71,40 | 71,10 | 71,20 | -0,14% | 44,00 |
| 10.10.2025 | 71,10 | 71,50 | 71,10 | 71,30 | 0,14% | 579,00 |
| 09.10.2025 | 71,60 | 71,60 | 71,20 | 71,20 | -0,42% | 21,00 |
| 08.10.2025 | 71,50 | 71,50 | 71,50 | 71,50 | 0,42% | 77,00 |
| 07.10.2025 | 71,30 | 71,30 | 71,20 | 71,20 | -0,14% | 37,00 |
| 06.10.2025 | 71,40 | 71,50 | 71,30 | 71,30 | -0,14% | 360,00 |
| 03.10.2025 | 71,50 | 71,80 | 71,30 | 71,40 | -0,14% | 2.333,00 |
| 02.10.2025 | 71,70 | 71,70 | 71,10 | 71,50 | 0,70% | 1.017,00 |
| 01.10.2025 | 71,70 | 71,70 | 71,00 | 71,00 | -0,28% | 3.282,00 |
| 30.09.2025 | 71,20 | 71,20 | 71,20 | 71,20 | 0,00% | 54,00 |
| 29.09.2025 | 72,00 | 72,10 | 71,00 | 71,20 | -0,97% | 13.109,00 |
| 26.09.2025 | 71,90 | 71,90 | 71,90 | 71,90 | 0,70% | 9,00 |
| 25.09.2025 | 71,90 | 72,20 | 71,40 | 71,40 | -0,70% | 3.081,00 |
| 24.09.2025 | 71,30 | 71,90 | 71,20 | 71,90 | 1,13% | 3.715,00 |
| 23.09.2025 | 71,50 | 71,50 | 71,10 | 71,10 | 0,00% | 27,00 |
| 22.09.2025 | 71,10 | 71,50 | 71,10 | 71,10 | 0,00% | 319,00 |
| 19.09.2025 | 71,10 | 71,50 | 71,10 | 71,10 | 0,14% | 214,00 |
| 18.09.2025 | 71,00 | 71,00 | 71,00 | 71,00 | -0,14% | 1,00 |
| 17.09.2025 | 71,50 | 71,50 | 71,10 | 71,10 | -0,14% | 16,00 |
| 16.09.2025 | 71,40 | 71,50 | 71,20 | 71,20 | -0,14% | 358,00 |
| 15.09.2025 | 70,80 | 71,50 | 70,80 | 71,30 | 0,56% | 232,00 |
| 12.09.2025 | 70,90 | 70,90 | 70,90 | 70,90 | -0,42% | 2,00 |
| 11.09.2025 | 71,20 | 71,20 | 71,20 | 71,20 | 0,42% | - |
| 10.09.2025 | 70,70 | 71,40 | 70,70 | 70,90 | 0,28% | 147,00 |
| 09.09.2025 | 70,80 | 70,80 | 70,70 | 70,70 | -0,84% | 15,00 |
| 08.09.2025 | 71,40 | 71,40 | 71,30 | 71,30 | 0,14% | 2,00 |
| 05.09.2025 | 71,20 | 71,20 | 71,20 | 71,20 | 0,00% | - |
| 04.09.2025 | 71,20 | 71,20 | 71,20 | 71,20 | 0,42% | - |
| 03.09.2025 | 71,40 | 71,40 | 70,90 | 70,90 | 0,00% | 78,00 |
| 02.09.2025 | 70,90 | 70,90 | 70,90 | 70,90 | -0,42% | 97,00 |
| 01.09.2025 | 71,40 | 71,40 | 71,20 | 71,20 | 0,14% | 1,00 |
| 29.08.2025 | 71,10 | 71,10 | 71,10 | 71,10 | -0,28% | 2,00 |
| 28.08.2025 | 70,80 | 71,30 | 70,80 | 71,30 | 0,42% | 411,00 |
| 27.08.2025 | 71,40 | 71,40 | 70,90 | 71,00 | 0,28% | 456,00 |
| 26.08.2025 | 70,80 | 70,80 | 70,80 | 70,80 | -0,98% | 9,00 |
| 25.08.2025 | 71,50 | 71,50 | 71,50 | 71,50 | 0,14% | 5,00 |
| 22.08.2025 | 71,40 | 71,40 | 71,40 | 71,40 | -0,14% | 1,00 |
| 21.08.2025 | 70,80 | 71,50 | 70,80 | 71,50 | -0,14% | 224,00 |
| 20.08.2025 | 70,80 | 71,60 | 70,80 | 71,60 | 0,56% | 142,00 |
| 19.08.2025 | 71,00 | 71,20 | 71,00 | 71,20 | 0,56% | 75,00 |
| 18.08.2025 | 71,00 | 71,50 | 70,80 | 70,80 | -0,84% | 125,00 |
| 15.08.2025 | 71,90 | 71,90 | 71,00 | 71,40 | 0,56% | 920,00 |
| 14.08.2025 | 71,00 | 71,80 | 71,00 | 71,00 | -0,70% | 599,00 |
| 13.08.2025 | 71,50 | 71,50 | 71,00 | 71,50 | 0,00% | 97,00 |
| 12.08.2025 | 71,50 | 71,50 | 71,50 | 71,50 | 0,00% | - |
| 11.08.2025 | 71,80 | 74,00 | 71,00 | 71,50 | 0,99% | 902,00 |
| 08.08.2025 | 71,80 | 71,80 | 70,70 | 70,80 | -0,56% | 549,00 |
| 07.08.2025 | 71,80 | 71,80 | 70,60 | 71,20 | -0,97% | 562,00 |
| 06.08.2025 | 71,00 | 71,90 | 70,60 | 71,90 | 0,14% | 924,00 |
| 05.08.2025 | 70,20 | 71,80 | 70,20 | 71,80 | 1,27% | 269,00 |
| 04.08.2025 | 70,10 | 70,90 | 70,10 | 70,90 | 0,28% | 10,00 |
| 01.08.2025 | 70,90 | 71,20 | 70,40 | 70,70 | -0,14% | 237,00 |
| 31.07.2025 | 70,90 | 71,30 | 70,20 | 70,80 | 0,14% | 647,00 |
| 30.07.2025 | 70,40 | 70,70 | 70,40 | 70,70 | 0,43% | 921,00 |
| 29.07.2025 | 70,50 | 70,50 | 70,00 | 70,40 | -0,14% | 547,00 |
| 28.07.2025 | 70,80 | 70,80 | 70,30 | 70,50 | 0,00% | 74,00 |
| 25.07.2025 | 70,50 | 70,50 | 70,50 | 70,50 | 0,00% | - |
| 24.07.2025 | 70,50 | 70,50 | 70,50 | 70,50 | 0,28% | 7,00 |
| 23.07.2025 | 70,10 | 70,70 | 70,10 | 70,30 | 0,43% | 136,00 |
| 22.07.2025 | 70,30 | 70,80 | 70,00 | 70,00 | -0,85% | 370,00 |
| 21.07.2025 | 71,70 | 71,70 | 70,40 | 70,60 | -1,12% | 111,00 |
| 18.07.2025 | 71,20 | 71,40 | 71,20 | 71,40 | 0,14% | 31,00 |
| 17.07.2025 | 70,20 | 71,30 | 70,20 | 71,30 | 0,71% | 220,00 |
| 16.07.2025 | 70,50 | 70,80 | 70,50 | 70,80 | -0,28% | 9,00 |
| 15.07.2025 | 71,00 | 71,00 | 70,70 | 71,00 | 0,28% | 7,00 |
| 14.07.2025 | 70,80 | 70,80 | 70,80 | 70,80 | 0,00% | - |
| 11.07.2025 | 70,50 | 70,80 | 70,40 | 70,80 | 0,43% | 130,00 |
| 10.07.2025 | 70,30 | 71,20 | 70,20 | 70,50 | -0,28% | 255,00 |
| 09.07.2025 | 70,50 | 70,70 | 70,50 | 70,70 | 0,00% | 68,00 |
| 08.07.2025 | 70,70 | 70,70 | 70,60 | 70,70 | -0,98% | 1.017,00 |
| 07.07.2025 | 71,90 | 71,90 | 70,80 | 71,40 | 0,85% | 235,00 |
| 04.07.2025 | 70,70 | 71,10 | 70,70 | 70,80 | -0,42% | 149,00 |
| 03.07.2025 | 71,20 | 71,20 | 71,10 | 71,10 | -1,11% | 149,00 |
| 02.07.2025 | 71,90 | 71,90 | 71,90 | 71,90 | 0,42% | 12,00 |
| 01.07.2025 | 71,90 | 71,90 | 71,60 | 71,60 | -0,42% | 10,00 |
| 30.06.2025 | 71,60 | 71,90 | 71,00 | 71,90 | 1,41% | 2.328,00 |
| 27.06.2025 | 70,20 | 71,30 | 70,20 | 70,90 | -0,42% | 221,00 |
| 26.06.2025 | 70,30 | 71,60 | 70,30 | 71,20 | -0,42% | 417,00 |
| 25.06.2025 | 70,70 | 71,60 | 70,50 | 71,50 | 0,00% | 272,00 |
| 24.06.2025 | 71,50 | 71,50 | 71,50 | 71,50 | 1,42% | 42,00 |
| 23.06.2025 | 70,90 | 71,50 | 69,40 | 70,50 | -1,54% | 1.538,00 |
| 20.06.2025 | 71,60 | 71,60 | 71,60 | 71,60 | 0,00% | 52,00 |
| 19.06.2025 | 70,80 | 71,60 | 70,80 | 71,60 | 0,28% | 211,00 |
| 18.06.2025 | 70,80 | 72,00 | 70,80 | 71,40 | 0,28% | 717,00 |
| 17.06.2025 | 71,10 | 71,20 | 71,10 | 71,20 | -1,25% | 24,00 |
| 16.06.2025 | 72,30 | 72,30 | 71,00 | 72,10 | 1,98% | 321,00 |
| 13.06.2025 | 71,80 | 71,80 | 70,60 | 70,70 | -1,39% | 178,00 |
| 12.06.2025 | 70,60 | 71,70 | 70,60 | 71,70 | 0,28% | 136,00 |
| 11.06.2025 | 70,10 | 71,60 | 70,10 | 71,50 | 1,85% | 404,00 |
| 10.06.2025 | 72,60 | 72,60 | 70,20 | 70,20 | -3,04% | 5.911,00 |
| 09.06.2025 | 72,60 | 72,60 | 72,40 | 72,40 | -0,28% | 2,00 |