68,350€
0,22%
Echtzeit-Aktienkurs Nexus AG
Bid:
Ask:
Aktienkurse zur Nexus AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 68,30 | 68,55 | 68,20 | 68,35 | 0,07% | - |
| 21.11.2024 | 68,30 | 68,40 | 68,20 | 68,30 | 0,00% | - |
| 20.11.2024 | 68,30 | 68,30 | 68,30 | 68,30 | -0,15% | - |
| 19.11.2024 | 67,90 | 68,40 | 67,90 | 68,40 | 0,29% | 2,00 |
| 18.11.2024 | 68,30 | 68,30 | 68,20 | 68,20 | -0,29% | - |
| 15.11.2024 | 68,20 | 68,40 | 67,90 | 68,40 | 0,29% | 1,00 |
| 14.11.2024 | 68,30 | 68,30 | 68,10 | 68,20 | -0,15% | 1,00 |
| 13.11.2024 | 68,40 | 68,40 | 68,30 | 68,30 | -0,15% | 55,00 |
| 12.11.2024 | 68,40 | 68,40 | 68,40 | 68,40 | 0,29% | - |
| 11.11.2024 | 68,40 | 68,80 | 68,20 | 68,20 | -0,44% | 82,00 |
| 08.11.2024 | 68,30 | 68,50 | 68,30 | 68,50 | 0,29% | 75,00 |
| 07.11.2024 | 68,50 | 68,50 | 68,30 | 68,30 | 0,15% | 404,00 |
| 06.11.2024 | 68,30 | 68,30 | 68,20 | 68,20 | -0,15% | - |
| 05.11.2024 | 68,30 | 68,30 | 68,20 | 68,30 | 40,53% | 650,00 |
| 04.11.2024 | 48,05 | 48,60 | 48,05 | 48,60 | -0,82% | - |
| 01.11.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | - |
| 31.10.2024 | 48,65 | 49,00 | 48,65 | 49,00 | -2,97% | - |
| 30.10.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 29.10.2024 | 49,55 | 50,50 | 49,55 | 50,50 | -0,79% | - |
| 28.10.2024 | 50,90 | 50,90 | 50,90 | 50,90 | -2,12% | - |
| 25.10.2024 | 51,60 | 52,00 | 51,60 | 52,00 | 2,16% | - |
| 24.10.2024 | 51,60 | 51,60 | 50,90 | 50,90 | -1,93% | - |
| 23.10.2024 | 51,80 | 51,90 | 51,80 | 51,90 | -1,52% | - |
| 22.10.2024 | 51,70 | 52,70 | 51,70 | 52,70 | -2,59% | - |
| 21.10.2024 | 53,30 | 54,10 | 53,30 | 54,10 | 0,56% | - |
| 18.10.2024 | 53,40 | 53,80 | 53,40 | 53,80 | -1,47% | - |
| 17.10.2024 | 54,60 | 54,60 | 54,60 | 54,60 | 1,68% | - |
| 16.10.2024 | 53,20 | 53,70 | 53,20 | 53,70 | 1,32% | - |
| 15.10.2024 | 52,40 | 53,00 | 52,40 | 53,00 | -0,56% | - |
| 14.10.2024 | 53,10 | 53,30 | 53,10 | 53,30 | -0,19% | 100,00 |
| 11.10.2024 | 53,40 | 53,40 | 53,40 | 53,40 | 0,38% | - |
| 10.10.2024 | 52,80 | 53,20 | 52,80 | 53,20 | 3,91% | - |
| 09.10.2024 | 51,40 | 51,40 | 51,20 | 51,20 | -0,39% | - |
| 08.10.2024 | 51,70 | 51,70 | 51,40 | 51,40 | -2,28% | 10,00 |
| 07.10.2024 | 52,60 | 52,60 | 52,60 | 52,60 | -1,13% | 30,00 |
| 04.10.2024 | 54,80 | 54,80 | 53,20 | 53,20 | -3,80% | 25,00 |
| 03.10.2024 | 54,90 | 55,30 | 54,90 | 55,30 | 0,55% | - |
| 02.10.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -0,18% | - |
| 01.10.2024 | 55,00 | 55,10 | 55,00 | 55,10 | 1,10% | - |
| 30.09.2024 | 54,20 | 54,50 | 54,20 | 54,50 | -0,73% | - |
| 27.09.2024 | 55,10 | 55,50 | 54,90 | 54,90 | 1,29% | 90,00 |
| 26.09.2024 | 54,20 | 54,20 | 54,20 | 54,20 | 0,00% | - |
| 25.09.2024 | 52,80 | 54,20 | 52,80 | 54,20 | 2,26% | 16,00 |
| 24.09.2024 | 52,70 | 53,00 | 52,70 | 53,00 | 1,53% | 100,00 |
| 23.09.2024 | 52,10 | 52,20 | 52,10 | 52,20 | -2,79% | - |
| 20.09.2024 | 53,70 | 53,70 | 53,70 | 53,70 | 1,70% | - |
| 19.09.2024 | 52,80 | 52,80 | 52,80 | 52,80 | -0,75% | - |
| 18.09.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 2,90% | 2,00 |
| 17.09.2024 | 51,70 | 51,70 | 51,70 | 51,70 | -2,08% | - |
| 16.09.2024 | 53,10 | 53,10 | 52,80 | 52,80 | 0,00% | - |
| 13.09.2024 | 51,40 | 52,80 | 51,40 | 52,80 | 2,72% | - |
| 12.09.2024 | 51,40 | 51,40 | 51,40 | 51,40 | 0,98% | 60,00 |
| 11.09.2024 | 50,90 | 50,90 | 50,90 | 50,90 | 0,59% | - |
| 10.09.2024 | 49,65 | 50,60 | 49,25 | 50,60 | 6,53% | - |
| 09.09.2024 | 47,50 | 47,50 | 47,50 | 47,50 | 0,85% | - |
| 06.09.2024 | 47,10 | 47,10 | 47,10 | 47,10 | -1,98% | - |
| 05.09.2024 | 48,05 | 48,05 | 48,05 | 48,05 | 1,26% | - |
| 04.09.2024 | 47,50 | 47,50 | 47,45 | 47,45 | -1,86% | - |
| 03.09.2024 | 47,80 | 48,35 | 47,80 | 48,35 | 1,58% | - |
| 02.09.2024 | 47,70 | 47,70 | 47,60 | 47,60 | -2,36% | - |
| 30.08.2024 | 48,65 | 48,75 | 48,25 | 48,75 | 0,52% | 145,00 |
| 29.08.2024 | 48,45 | 48,50 | 48,45 | 48,50 | -3,00% | - |
| 28.08.2024 | 49,95 | 50,00 | 49,95 | 50,00 | -2,53% | - |
| 27.08.2024 | 51,00 | 51,30 | 51,00 | 51,30 | 0,00% | 20,00 |
| 26.08.2024 | 51,30 | 51,30 | 51,30 | 51,30 | 1,79% | 35,00 |
| 23.08.2024 | 49,95 | 50,40 | 49,95 | 50,40 | -1,75% | - |
| 22.08.2024 | 51,30 | 51,30 | 51,30 | 51,30 | -0,77% | - |
| 21.08.2024 | 50,40 | 51,70 | 50,40 | 51,70 | 2,58% | - |
| 20.08.2024 | 51,30 | 51,30 | 50,40 | 50,40 | -3,08% | 40,00 |
| 19.08.2024 | 51,50 | 52,30 | 51,50 | 52,00 | 0,00% | 155,00 |
| 16.08.2024 | 53,10 | 53,10 | 52,00 | 52,00 | -2,99% | 205,00 |
| 15.08.2024 | 52,50 | 53,60 | 52,50 | 53,60 | 1,71% | 50,00 |
| 14.08.2024 | 52,70 | 53,00 | 52,60 | 52,70 | -2,59% | 40,00 |
| 13.08.2024 | 54,00 | 54,10 | 54,00 | 54,10 | 0,00% | - |
| 12.08.2024 | 52,70 | 54,10 | 52,70 | 54,10 | 5,05% | - |
| 09.08.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 08.08.2024 | 52,40 | 52,40 | 52,00 | 52,00 | -2,99% | 150,00 |
| 07.08.2024 | 51,60 | 53,60 | 51,60 | 53,60 | 1,71% | - |
| 06.08.2024 | 51,90 | 52,70 | 51,90 | 52,70 | -0,38% | - |
| 05.08.2024 | 52,30 | 52,90 | 52,30 | 52,90 | -4,51% | - |
| 02.08.2024 | 55,00 | 55,40 | 55,00 | 55,40 | -0,89% | - |
| 01.08.2024 | 55,10 | 55,90 | 55,10 | 55,90 | 1,08% | - |
| 31.07.2024 | 54,60 | 55,30 | 54,60 | 55,30 | -0,18% | - |
| 30.07.2024 | 55,40 | 55,40 | 55,40 | 55,40 | -1,42% | - |
| 29.07.2024 | 55,50 | 56,20 | 55,50 | 56,20 | 2,00% | 40,00 |
| 26.07.2024 | 55,10 | 55,10 | 55,10 | 55,10 | -0,36% | - |
| 25.07.2024 | 55,30 | 55,30 | 55,30 | 55,30 | -1,25% | - |
| 24.07.2024 | 55,90 | 56,20 | 55,90 | 56,00 | -0,71% | 40,00 |
| 23.07.2024 | 56,00 | 56,40 | 56,00 | 56,40 | -0,70% | - |
| 22.07.2024 | 56,70 | 56,90 | 56,70 | 56,80 | 0,53% | - |
| 19.07.2024 | 55,10 | 56,50 | 55,10 | 56,50 | 1,80% | 200,00 |
| 18.07.2024 | 55,10 | 55,50 | 55,10 | 55,50 | -0,18% | - |
| 17.07.2024 | 55,60 | 56,20 | 55,40 | 55,60 | -0,71% | 120,00 |
| 16.07.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -1,23% | - |
| 15.07.2024 | 55,90 | 56,70 | 55,90 | 56,70 | 2,16% | - |
| 12.07.2024 | 55,10 | 55,80 | 55,10 | 55,50 | 0,36% | 36,00 |
| 11.07.2024 | 55,80 | 55,80 | 55,30 | 55,30 | 0,55% | 40,00 |
| 10.07.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -1,26% | - |
| 09.07.2024 | 55,40 | 55,70 | 55,40 | 55,70 | -0,71% | - |
| 08.07.2024 | 55,30 | 56,10 | 55,10 | 56,10 | 1,45% | 40,00 |