10,620€
-16,44%
Echtzeit-Aktienkurs NEXITY EO 5
Bid:
Ask:
Aktienkurse zur NEXITY EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 13,57 | 13,57 | 10,75 | 10,79 | -15,11% | 15.600,00 |
| 27.02.2025 | 12,71 | 12,71 | 12,71 | 12,71 | 1,76% | - |
| 26.02.2025 | 12,49 | 12,49 | 12,49 | 12,49 | 0,16% | - |
| 25.02.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -0,87% | - |
| 24.02.2025 | 12,58 | 12,58 | 12,58 | 12,58 | 0,00% | - |
| 21.02.2025 | 12,58 | 12,58 | 12,58 | 12,58 | -2,18% | - |
| 20.02.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -3,16% | - |
| 19.02.2025 | 13,31 | 13,32 | 13,28 | 13,28 | 0,76% | 5.000,00 |
| 18.02.2025 | 13,18 | 13,18 | 13,18 | 13,18 | -0,90% | - |
| 17.02.2025 | 13,43 | 13,43 | 13,29 | 13,30 | -2,13% | 5.340,00 |
| 14.02.2025 | 13,50 | 13,59 | 13,41 | 13,59 | -1,66% | 10.000,00 |
| 13.02.2025 | 13,82 | 13,82 | 13,82 | 13,82 | 1,39% | - |
| 12.02.2025 | 13,63 | 13,63 | 13,63 | 13,63 | 1,34% | - |
| 11.02.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 0,37% | - |
| 10.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,22% | - |
| 07.02.2025 | 13,43 | 13,43 | 13,43 | 13,43 | 0,52% | - |
| 06.02.2025 | 13,36 | 13,36 | 13,36 | 13,36 | 5,03% | - |
| 05.02.2025 | 12,72 | 12,72 | 12,72 | 12,72 | 0,24% | - |
| 04.02.2025 | 12,69 | 12,69 | 12,69 | 12,69 | 0,79% | - |
| 03.02.2025 | 12,59 | 12,59 | 12,59 | 12,59 | -2,33% | - |
| 31.01.2025 | 12,89 | 12,89 | 12,89 | 12,89 | 2,06% | - |
| 30.01.2025 | 12,63 | 12,63 | 12,63 | 12,63 | -2,47% | - |
| 29.01.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 5,71% | - |
| 28.01.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 2,94% | - |
| 27.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -2,22% | - |
| 24.01.2025 | 12,17 | 12,17 | 12,17 | 12,17 | -0,16% | - |
| 23.01.2025 | 11,79 | 12,19 | 11,79 | 12,19 | 1,41% | 100,00 |
| 22.01.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -0,50% | - |
| 21.01.2025 | 12,08 | 12,08 | 12,08 | 12,08 | 2,63% | - |
| 20.01.2025 | 11,77 | 11,77 | 11,77 | 11,77 | 2,97% | - |
| 17.01.2025 | 11,43 | 11,43 | 11,43 | 11,43 | -3,46% | - |
| 16.01.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -2,87% | - |
| 15.01.2025 | 12,19 | 12,19 | 12,19 | 12,19 | 2,01% | - |
| 14.01.2025 | 11,95 | 11,95 | 11,95 | 11,95 | -2,61% | - |
| 13.01.2025 | 12,27 | 12,27 | 12,27 | 12,27 | -4,22% | - |
| 10.01.2025 | 12,81 | 12,81 | 12,81 | 12,81 | 3,31% | - |
| 09.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,21% | - |
| 08.01.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -0,31% | - |
| 07.01.2025 | 12,72 | 12,72 | 12,72 | 12,72 | 0,79% | - |
| 06.01.2025 | 12,62 | 12,62 | 12,62 | 12,62 | -1,02% | - |
| 03.01.2025 | 12,75 | 12,75 | 12,75 | 12,75 | -1,54% | - |
| 02.01.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,94% | - |
| 30.12.2024 | 12,83 | 12,83 | 12,83 | 12,83 | 1,74% | - |
| 27.12.2024 | 12,61 | 12,61 | 12,61 | 12,61 | -0,32% | - |
| 23.12.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 2,51% | - |
| 20.12.2024 | 12,34 | 12,34 | 12,34 | 12,34 | -2,53% | - |
| 19.12.2024 | 12,66 | 12,66 | 12,66 | 12,66 | 1,04% | - |
| 18.12.2024 | 12,53 | 12,53 | 12,53 | 12,53 | -0,95% | - |
| 17.12.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -0,08% | - |
| 16.12.2024 | 12,66 | 12,66 | 12,66 | 12,66 | 1,12% | - |
| 13.12.2024 | 12,52 | 12,52 | 12,52 | 12,52 | 2,54% | - |
| 12.12.2024 | 12,21 | 12,21 | 12,21 | 12,21 | -0,81% | - |
| 11.12.2024 | 12,31 | 12,31 | 12,31 | 12,31 | -0,24% | - |
| 10.12.2024 | 12,34 | 12,34 | 12,34 | 12,34 | -0,32% | - |
| 09.12.2024 | 12,38 | 12,38 | 12,38 | 12,38 | 5,36% | - |
| 06.12.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -0,68% | - |
| 05.12.2024 | 11,52 | 11,87 | 11,52 | 11,83 | 6,10% | 1.600,00 |
| 04.12.2024 | 11,15 | 11,15 | 11,15 | 11,15 | 0,09% | - |
| 03.12.2024 | 11,14 | 11,14 | 11,14 | 11,14 | -3,13% | - |
| 02.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,69% | - |
| 29.11.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -1,86% | - |
| 28.11.2024 | 12,36 | 12,36 | 11,71 | 11,80 | -3,44% | 14.380,00 |
| 27.11.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -1,85% | - |
| 26.11.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -0,48% | - |
| 25.11.2024 | 12,51 | 12,51 | 12,51 | 12,51 | 1,62% | - |
| 22.11.2024 | 12,42 | 12,42 | 12,31 | 12,31 | 1,07% | 4.900,00 |
| 21.11.2024 | 12,18 | 12,18 | 12,18 | 12,18 | -4,84% | - |
| 20.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 2,15% | - |
| 19.11.2024 | 12,53 | 12,53 | 12,53 | 12,53 | 0,08% | - |
| 18.11.2024 | 12,52 | 12,52 | 12,52 | 12,52 | 0,16% | - |
| 15.11.2024 | 12,97 | 12,97 | 12,50 | 12,50 | -4,14% | 14.900,00 |
| 14.11.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 0,31% | - |
| 13.11.2024 | 12,83 | 13,02 | 12,83 | 13,00 | -2,62% | 11.180,00 |
| 12.11.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -3,96% | - |
| 11.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,29% | - |
| 08.11.2024 | 13,86 | 13,86 | 13,86 | 13,86 | -0,07% | - |
| 07.11.2024 | 13,87 | 13,87 | 13,87 | 13,87 | -0,43% | - |
| 06.11.2024 | 14,22 | 14,22 | 13,93 | 13,93 | -1,28% | 840,00 |
| 05.11.2024 | 14,11 | 14,11 | 14,11 | 14,11 | -1,26% | - |
| 04.11.2024 | 14,29 | 14,29 | 14,29 | 14,29 | 0,49% | - |
| 01.11.2024 | 14,22 | 14,22 | 14,22 | 14,22 | -0,63% | - |
| 31.10.2024 | 14,31 | 14,31 | 14,31 | 14,31 | -2,85% | - |
| 30.10.2024 | 14,50 | 14,73 | 14,50 | 14,73 | 3,30% | 400,00 |
| 29.10.2024 | 14,26 | 14,26 | 14,26 | 14,26 | 0,28% | - |
| 28.10.2024 | 13,54 | 14,22 | 13,54 | 14,22 | 10,83% | 200,00 |
| 25.10.2024 | 12,83 | 12,83 | 12,83 | 12,83 | -0,23% | - |
| 24.10.2024 | 12,86 | 12,86 | 12,86 | 12,86 | 0,23% | - |
| 23.10.2024 | 12,83 | 12,83 | 12,83 | 12,83 | -0,70% | - |
| 22.10.2024 | 12,92 | 12,92 | 12,92 | 12,92 | -0,15% | - |
| 21.10.2024 | 12,94 | 12,94 | 12,94 | 12,94 | -2,49% | - |
| 18.10.2024 | 13,27 | 13,27 | 13,27 | 13,27 | 2,00% | - |
| 17.10.2024 | 13,01 | 13,01 | 13,01 | 13,01 | -1,81% | - |
| 16.10.2024 | 12,80 | 13,25 | 12,80 | 13,25 | -0,82% | 430,00 |
| 15.10.2024 | 13,36 | 13,36 | 13,36 | 13,36 | 4,54% | - |
| 14.10.2024 | 12,78 | 12,78 | 12,78 | 12,78 | 1,75% | - |
| 11.10.2024 | 12,56 | 12,56 | 12,56 | 12,56 | -1,10% | - |
| 10.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,87% | - |
| 09.10.2024 | 12,59 | 12,59 | 12,59 | 12,59 | 2,19% | - |
| 08.10.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -2,53% | - |
| 07.10.2024 | 12,64 | 12,64 | 12,64 | 12,64 | 2,35% | - |