70,650€
-0,35%
Echtzeit-Aktienkurs Nexus AG
Bid:
Ask:
Aktienkurse zur Nexus AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 70,30 | 70,30 | 70,30 | 70,30 | -0,85% | 12,00 |
| 15.05.2025 | 71,00 | 71,00 | 70,50 | 70,90 | 0,71% | 213,00 |
| 14.05.2025 | 71,00 | 71,00 | 70,40 | 70,40 | -0,28% | 28,00 |
| 13.05.2025 | 70,20 | 70,70 | 70,20 | 70,60 | 0,43% | 499,00 |
| 12.05.2025 | 70,20 | 70,30 | 70,20 | 70,30 | -0,57% | 200,00 |
| 09.05.2025 | 70,40 | 70,70 | 70,20 | 70,70 | 0,57% | 691,00 |
| 08.05.2025 | 70,20 | 70,90 | 70,10 | 70,30 | 0,00% | 705,00 |
| 07.05.2025 | 71,00 | 71,00 | 70,20 | 70,30 | -0,42% | 556,00 |
| 06.05.2025 | 70,60 | 70,60 | 70,50 | 70,60 | 0,00% | 70,00 |
| 05.05.2025 | 70,50 | 70,90 | 70,20 | 70,60 | -0,56% | 1.110,00 |
| 02.05.2025 | 70,90 | 71,10 | 70,50 | 71,00 | 0,71% | 824,00 |
| 30.04.2025 | 70,40 | 71,00 | 70,40 | 70,50 | -2,22% | 2.819,00 |
| 29.04.2025 | 70,40 | 72,20 | 70,40 | 72,10 | 2,41% | 4.575,00 |
| 28.04.2025 | 69,00 | 71,90 | 69,00 | 70,40 | 1,29% | 5.421,00 |
| 25.04.2025 | 69,90 | 69,90 | 69,10 | 69,50 | 0,14% | 329,00 |
| 24.04.2025 | 69,40 | 69,40 | 69,40 | 69,40 | -0,29% | 10,00 |
| 23.04.2025 | 69,60 | 69,60 | 69,60 | 69,60 | -0,57% | 36,00 |
| 22.04.2025 | 70,10 | 70,30 | 70,00 | 70,00 | 0,29% | 552,00 |
| 17.04.2025 | 69,20 | 70,10 | 69,20 | 69,80 | 0,14% | 685,00 |
| 16.04.2025 | 69,50 | 69,80 | 69,40 | 69,70 | -0,14% | 291,00 |
| 15.04.2025 | 70,00 | 70,00 | 69,00 | 69,80 | 0,72% | 764,00 |
| 14.04.2025 | 70,10 | 70,10 | 69,10 | 69,30 | -0,57% | 1.595,00 |
| 11.04.2025 | 69,70 | 69,90 | 69,60 | 69,70 | -0,29% | 574,00 |
| 10.04.2025 | 69,50 | 69,90 | 69,50 | 69,90 | 0,43% | 125,00 |
| 09.04.2025 | 69,20 | 69,60 | 69,20 | 69,60 | -0,14% | 291,00 |
| 08.04.2025 | 70,70 | 70,70 | 69,00 | 69,70 | -3,73% | 676,00 |
| 07.04.2025 | 69,50 | 72,40 | 67,00 | 72,40 | 3,43% | 6.720,00 |
| 04.04.2025 | 69,70 | 70,40 | 69,20 | 70,00 | -0,14% | 520,00 |
| 03.04.2025 | 69,60 | 70,40 | 69,50 | 70,10 | 0,29% | 505,00 |
| 02.04.2025 | 69,80 | 69,90 | 69,80 | 69,90 | 0,00% | 65,00 |
| 01.04.2025 | 70,40 | 70,40 | 69,50 | 69,90 | -0,14% | 175,00 |
| 31.03.2025 | 68,70 | 70,20 | 68,70 | 70,00 | 1,16% | 6.193,00 |
| 28.03.2025 | 68,80 | 69,30 | 68,80 | 69,20 | -0,14% | 942,00 |
| 27.03.2025 | 69,00 | 69,30 | 69,00 | 69,30 | 0,58% | 60,00 |
| 26.03.2025 | 69,00 | 69,10 | 68,90 | 68,90 | -0,14% | 285,00 |
| 25.03.2025 | 68,70 | 69,30 | 68,10 | 69,00 | 0,44% | 1.250,00 |
| 24.03.2025 | 68,60 | 69,30 | 68,60 | 68,70 | -0,43% | 200,00 |
| 21.03.2025 | 69,10 | 69,20 | 69,00 | 69,00 | -0,72% | 190,00 |
| 20.03.2025 | 69,00 | 69,50 | 69,00 | 69,50 | 0,43% | 222,00 |
| 19.03.2025 | 69,50 | 69,50 | 69,00 | 69,20 | -0,43% | 521,00 |
| 18.03.2025 | 69,00 | 69,50 | 69,00 | 69,50 | 1,02% | 487,00 |
| 17.03.2025 | 69,50 | 69,50 | 67,20 | 68,80 | -0,29% | 627,00 |
| 14.03.2025 | 69,00 | 69,00 | 69,00 | 69,00 | -0,72% | 122,00 |
| 13.03.2025 | 68,80 | 69,50 | 68,80 | 69,50 | 0,43% | 625,00 |
| 12.03.2025 | 69,10 | 69,20 | 69,00 | 69,20 | -0,43% | 188,00 |
| 11.03.2025 | 68,70 | 69,50 | 68,50 | 69,50 | 1,16% | 1.445,00 |
| 10.03.2025 | 68,90 | 69,10 | 68,70 | 68,70 | -1,15% | 6.313,00 |
| 07.03.2025 | 68,70 | 69,50 | 68,70 | 69,50 | 0,00% | 383,00 |
| 06.03.2025 | 69,00 | 69,50 | 68,80 | 69,50 | 0,14% | 396,00 |
| 05.03.2025 | 68,50 | 69,40 | 68,50 | 69,40 | 1,46% | 380,00 |
| 04.03.2025 | 68,60 | 68,60 | 68,40 | 68,40 | -0,58% | 75,00 |
| 03.03.2025 | 69,50 | 69,50 | 68,60 | 68,80 | 0,00% | 427,00 |
| 28.02.2025 | 68,80 | 69,50 | 68,80 | 68,80 | -1,01% | 2.666,00 |
| 27.02.2025 | 69,00 | 69,50 | 68,80 | 69,50 | 0,00% | 895,00 |
| 26.02.2025 | 68,80 | 69,50 | 68,80 | 69,50 | 1,31% | 655,00 |
| 25.02.2025 | 68,60 | 68,90 | 68,50 | 68,60 | -0,58% | 946,00 |
| 24.02.2025 | 68,90 | 69,00 | 68,40 | 69,00 | -0,72% | 351,00 |
| 21.02.2025 | 68,80 | 69,50 | 68,80 | 69,50 | 0,72% | 1.341,00 |
| 20.02.2025 | 68,90 | 69,00 | 68,70 | 69,00 | 0,44% | 605,00 |
| 19.02.2025 | 68,60 | 69,00 | 68,60 | 68,70 | -0,15% | 501,00 |
| 18.02.2025 | 68,70 | 69,00 | 68,70 | 68,80 | -0,15% | 551,00 |
| 17.02.2025 | 68,90 | 68,90 | 68,70 | 68,90 | 0,15% | 551,00 |
| 14.02.2025 | 68,80 | 68,90 | 68,70 | 68,80 | -0,15% | 664,00 |
| 13.02.2025 | 68,80 | 69,30 | 68,80 | 68,90 | 0,29% | 2.389,00 |
| 12.02.2025 | 68,70 | 68,70 | 68,70 | 68,70 | 0,00% | 62,00 |
| 11.02.2025 | 68,50 | 69,00 | 68,50 | 68,70 | -0,29% | 4.759,00 |
| 10.02.2025 | 68,60 | 68,90 | 68,60 | 68,90 | -0,14% | 783,00 |
| 07.02.2025 | 68,80 | 69,00 | 68,70 | 69,00 | 0,29% | 563,00 |
| 06.02.2025 | 68,80 | 68,80 | 68,70 | 68,80 | -0,29% | 364,00 |
| 05.02.2025 | 68,60 | 69,00 | 68,60 | 69,00 | 0,58% | 898,00 |
| 04.02.2025 | 68,60 | 68,80 | 68,50 | 68,60 | -0,15% | 2.584,00 |
| 03.02.2025 | 68,50 | 68,70 | 68,50 | 68,70 | 0,29% | 305,00 |
| 31.01.2025 | 69,00 | 69,00 | 68,50 | 68,50 | -0,15% | 1.468,00 |
| 30.01.2025 | 69,00 | 69,20 | 68,60 | 68,60 | -0,58% | 2.358,00 |
| 29.01.2025 | 68,60 | 69,00 | 68,50 | 69,00 | 0,73% | 1.283,00 |
| 28.01.2025 | 68,50 | 69,00 | 68,40 | 68,50 | -1,01% | 6.080,00 |
| 27.01.2025 | 68,60 | 69,20 | 68,40 | 69,20 | -0,29% | 2.036,00 |
| 24.01.2025 | 68,50 | 69,40 | 68,50 | 69,40 | 0,29% | 2.185,00 |
| 23.01.2025 | 69,20 | 69,20 | 68,60 | 69,20 | 0,00% | 1.167,00 |
| 22.01.2025 | 68,50 | 69,20 | 68,50 | 69,20 | 1,02% | 1.392,00 |
| 21.01.2025 | 68,90 | 68,90 | 68,50 | 68,50 | -1,15% | 2.957,00 |
| 20.01.2025 | 68,40 | 69,30 | 68,40 | 69,30 | 1,32% | 1.908,00 |
| 17.01.2025 | 67,80 | 68,50 | 67,80 | 68,40 | 0,15% | 1.304,00 |
| 16.01.2025 | 68,10 | 68,60 | 68,10 | 68,30 | 0,00% | 11.234,00 |
| 15.01.2025 | 68,00 | 68,60 | 68,00 | 68,30 | 0,00% | 7.377,00 |
| 14.01.2025 | 69,30 | 69,30 | 68,30 | 68,30 | -0,15% | 7.785,00 |
| 13.01.2025 | 68,20 | 68,50 | 68,20 | 68,40 | 0,44% | 8.710,00 |
| 10.01.2025 | 69,10 | 70,00 | 68,10 | 68,10 | -0,58% | 38.339,00 |
| 09.01.2025 | 68,20 | 69,30 | 68,20 | 68,50 | 0,44% | 7.765,00 |
| 08.01.2025 | 67,80 | 68,80 | 67,80 | 68,20 | -0,29% | 8.898,00 |
| 07.01.2025 | 69,30 | 69,60 | 68,20 | 68,40 | -1,16% | 4.170,00 |
| 06.01.2025 | 68,60 | 69,20 | 67,80 | 69,20 | 1,32% | 13.354,00 |
| 03.01.2025 | 69,00 | 69,10 | 68,30 | 68,30 | -0,29% | 5.957,00 |
| 02.01.2025 | 69,20 | 69,20 | 68,50 | 68,50 | -1,01% | 16.607,00 |
| 30.12.2024 | 69,00 | 69,50 | 69,00 | 69,20 | 0,73% | 1.556,00 |
| 27.12.2024 | 69,50 | 69,60 | 68,70 | 68,70 | -1,15% | 70.661,00 |
| 23.12.2024 | 68,80 | 69,50 | 68,80 | 69,50 | -0,57% | 4.075,00 |
| 20.12.2024 | 70,00 | 70,00 | 68,80 | 69,90 | 1,60% | 104.880,00 |
| 19.12.2024 | 68,80 | 69,60 | 68,80 | 68,80 | 0,15% | 6.452,00 |
| 18.12.2024 | 68,90 | 69,30 | 68,70 | 68,70 | 0,00% | 13.528,00 |