69,350€
0,80%
Echtzeit-Aktienkurs Nexus AG
Bid:
Ask:
Aktienkurse zur Nexus AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 68,70 | 68,90 | 68,60 | 68,70 | 0,15% | 36.706,00 |
| 16.12.2024 | 68,60 | 68,70 | 68,60 | 68,60 | -0,29% | 22.159,00 |
| 13.12.2024 | 68,60 | 69,00 | 68,60 | 68,80 | 0,29% | 36.995,00 |
| 12.12.2024 | 68,70 | 68,80 | 68,60 | 68,60 | 0,00% | 37.313,00 |
| 11.12.2024 | 68,80 | 68,80 | 68,60 | 68,60 | -0,15% | 37.160,00 |
| 10.12.2024 | 68,60 | 68,70 | 68,50 | 68,70 | 0,00% | 34.323,00 |
| 09.12.2024 | 68,60 | 68,70 | 68,50 | 68,70 | -0,15% | 66.181,00 |
| 06.12.2024 | 68,60 | 68,80 | 68,40 | 68,80 | 0,29% | 26.609,00 |
| 05.12.2024 | 68,50 | 68,70 | 68,40 | 68,60 | -0,29% | 28.821,00 |
| 04.12.2024 | 68,50 | 68,80 | 68,40 | 68,80 | 0,58% | 113.157,00 |
| 03.12.2024 | 68,40 | 68,50 | 68,40 | 68,40 | 0,00% | 44.941,00 |
| 02.12.2024 | 68,40 | 68,60 | 68,40 | 68,40 | 0,00% | 37.584,00 |
| 29.11.2024 | 68,50 | 68,60 | 68,40 | 68,40 | 0,00% | 38.259,00 |
| 28.11.2024 | 68,50 | 68,70 | 68,40 | 68,40 | 0,00% | 39.862,00 |
| 27.11.2024 | 68,40 | 68,50 | 68,40 | 68,40 | 0,00% | 88.960,00 |
| 26.11.2024 | 68,30 | 68,50 | 68,30 | 68,40 | 0,15% | 94.874,00 |
| 25.11.2024 | 68,40 | 68,70 | 68,30 | 68,30 | -0,29% | 27.397,00 |
| 22.11.2024 | 68,40 | 68,50 | 68,30 | 68,50 | 0,29% | 78.213,00 |
| 21.11.2024 | 68,40 | 68,50 | 68,30 | 68,30 | 0,00% | 7.458,00 |
| 20.11.2024 | 68,40 | 68,50 | 68,20 | 68,30 | -0,29% | 133.449,00 |
| 19.11.2024 | 68,40 | 68,50 | 68,30 | 68,50 | 0,29% | 28.415,00 |
| 18.11.2024 | 68,40 | 68,60 | 66,40 | 68,30 | -0,15% | 177.260,00 |
| 15.11.2024 | 68,40 | 68,40 | 68,30 | 68,40 | 0,00% | 125.840,00 |
| 14.11.2024 | 68,40 | 68,50 | 68,30 | 68,40 | 0,00% | 139.756,00 |
| 13.11.2024 | 68,40 | 68,50 | 68,30 | 68,40 | 0,00% | 114.819,00 |
| 12.11.2024 | 68,50 | 68,60 | 68,40 | 68,40 | 0,00% | 37.785,00 |
| 11.11.2024 | 68,40 | 68,60 | 68,40 | 68,40 | 0,00% | 68.342,00 |
| 08.11.2024 | 68,30 | 68,90 | 68,30 | 68,40 | 0,15% | 79.456,00 |
| 07.11.2024 | 68,50 | 68,60 | 68,30 | 68,30 | -0,29% | 168.557,00 |
| 06.11.2024 | 68,40 | 69,00 | 68,30 | 68,50 | 0,15% | 307.945,00 |
| 05.11.2024 | 68,60 | 68,70 | 68,20 | 68,40 | 40,89% | 419.034,00 |
| 04.11.2024 | 48,70 | 49,40 | 48,55 | 48,55 | 0,94% | 1.345,00 |
| 01.11.2024 | 48,20 | 48,95 | 48,00 | 48,10 | -0,10% | 3.121,00 |
| 31.10.2024 | 48,75 | 49,10 | 47,70 | 48,15 | -1,83% | 5.370,00 |
| 30.10.2024 | 50,00 | 50,60 | 49,00 | 49,05 | -3,44% | 5.782,00 |
| 29.10.2024 | 49,05 | 51,50 | 49,05 | 50,80 | 2,32% | 5.519,00 |
| 28.10.2024 | 50,80 | 51,00 | 49,00 | 49,65 | -2,07% | 3.365,00 |
| 25.10.2024 | 51,80 | 52,20 | 50,70 | 50,70 | -2,12% | 3.922,00 |
| 24.10.2024 | 51,70 | 51,90 | 50,90 | 51,80 | 0,00% | 1.521,00 |
| 23.10.2024 | 52,80 | 52,80 | 51,10 | 51,80 | -0,58% | 2.283,00 |
| 22.10.2024 | 52,20 | 52,30 | 52,00 | 52,10 | 0,00% | 863,00 |
| 21.10.2024 | 54,00 | 54,00 | 52,10 | 52,10 | -2,80% | 1.584,00 |
| 18.10.2024 | 53,60 | 54,00 | 53,20 | 53,60 | 0,19% | 1.129,00 |
| 17.10.2024 | 54,70 | 54,90 | 53,50 | 53,50 | -2,55% | 1.066,00 |
| 16.10.2024 | 54,10 | 54,90 | 53,20 | 54,90 | 2,43% | 3.703,00 |
| 15.10.2024 | 53,50 | 53,80 | 53,00 | 53,60 | 1,71% | 2.792,00 |
| 14.10.2024 | 54,00 | 54,00 | 52,70 | 52,70 | -1,50% | 2.010,00 |
| 11.10.2024 | 53,70 | 53,80 | 52,70 | 53,50 | -0,37% | 1.387,00 |
| 10.10.2024 | 53,00 | 54,00 | 52,90 | 53,70 | 1,13% | 2.584,00 |
| 09.10.2024 | 51,10 | 53,20 | 51,10 | 53,10 | 2,51% | 2.938,00 |
| 08.10.2024 | 51,40 | 52,00 | 50,80 | 51,80 | -0,38% | 3.033,00 |
| 07.10.2024 | 52,50 | 52,90 | 51,30 | 52,00 | -1,70% | 3.731,00 |
| 04.10.2024 | 55,00 | 55,00 | 52,90 | 52,90 | -3,99% | 6.641,00 |
| 03.10.2024 | 55,10 | 55,20 | 55,00 | 55,10 | -0,72% | 2.168,00 |
| 02.10.2024 | 55,10 | 55,50 | 54,60 | 55,50 | 0,18% | 8.023,00 |
| 01.10.2024 | 55,70 | 56,10 | 55,00 | 55,40 | -0,18% | 2.453,00 |
| 30.09.2024 | 54,20 | 55,60 | 53,90 | 55,50 | 1,83% | 5.889,00 |
| 27.09.2024 | 56,00 | 56,00 | 54,00 | 54,50 | -1,62% | 2.995,00 |
| 26.09.2024 | 54,80 | 56,20 | 54,60 | 55,40 | 1,84% | 4.783,00 |
| 25.09.2024 | 53,50 | 54,60 | 53,50 | 54,40 | 2,45% | 3.259,00 |
| 24.09.2024 | 53,20 | 53,20 | 52,00 | 53,10 | 0,00% | 3.789,00 |
| 23.09.2024 | 52,10 | 54,20 | 52,00 | 53,10 | 1,14% | 4.510,00 |
| 20.09.2024 | 54,90 | 54,90 | 52,20 | 52,50 | -2,96% | 6.131,00 |
| 19.09.2024 | 53,50 | 54,10 | 52,60 | 54,10 | 1,88% | 1.941,00 |
| 18.09.2024 | 53,00 | 53,90 | 52,00 | 53,10 | 0,00% | 5.464,00 |
| 17.09.2024 | 52,10 | 53,30 | 52,10 | 53,10 | 2,12% | 2.417,00 |
| 16.09.2024 | 53,40 | 54,00 | 51,90 | 52,00 | -2,26% | 4.184,00 |
| 13.09.2024 | 51,80 | 53,50 | 51,80 | 53,20 | 2,11% | 4.138,00 |
| 12.09.2024 | 51,60 | 52,70 | 51,00 | 52,10 | 1,96% | 5.214,00 |
| 11.09.2024 | 50,60 | 51,70 | 50,60 | 51,10 | 0,00% | 4.634,00 |
| 10.09.2024 | 50,00 | 51,50 | 49,75 | 51,10 | 2,40% | 6.892,00 |
| 09.09.2024 | 47,55 | 50,40 | 47,55 | 49,90 | 4,28% | 7.505,00 |
| 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 |