11,845€
2,55%
Echtzeit-Aktienkurs Nexity S.A.
Bid:
Ask:
Aktienkurse zur Nexity S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 11,87 | 11,97 | 11,69 | 11,84 | 2,47% | - |
| 18.09.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -1,87% | - |
| 17.09.2024 | 11,77 | 11,77 | 11,77 | 11,77 | 1,90% | - |
| 16.09.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 3,40% | - |
| 13.09.2024 | 11,17 | 11,17 | 11,17 | 11,17 | 3,33% | - |
| 12.09.2024 | 10,81 | 10,81 | 10,81 | 10,81 | 1,41% | - |
| 11.09.2024 | 10,66 | 10,66 | 10,66 | 10,66 | 6,28% | - |
| 10.09.2024 | 10,03 | 10,03 | 10,03 | 10,03 | 2,14% | - |
| 09.09.2024 | 9,82 | 9,82 | 9,82 | 9,82 | -0,81% | - |
| 06.09.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 5,83% | - |
| 05.09.2024 | 9,36 | 9,36 | 9,36 | 9,36 | 1,96% | - |
| 04.09.2024 | 9,18 | 9,18 | 9,18 | 9,18 | -3,93% | - |
| 03.09.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -0,68% | - |
| 02.09.2024 | 9,62 | 9,62 | 9,62 | 9,62 | -2,78% | - |
| 30.08.2024 | 9,89 | 9,89 | 9,89 | 9,89 | -1,00% | - |
| 29.08.2024 | 9,99 | 9,99 | 9,99 | 9,99 | 0,40% | - |
| 28.08.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -1,58% | - |
| 27.08.2024 | 10,11 | 10,11 | 10,11 | 10,11 | -0,30% | - |
| 26.08.2024 | 10,14 | 10,14 | 10,14 | 10,14 | 1,71% | - |
| 23.08.2024 | 9,97 | 9,97 | 9,97 | 9,97 | 1,89% | - |
| 22.08.2024 | 9,79 | 9,79 | 9,79 | 9,79 | 1,08% | - |
| 21.08.2024 | 9,68 | 9,68 | 9,68 | 9,68 | -2,07% | - |
| 20.08.2024 | 9,89 | 9,89 | 9,89 | 9,89 | -0,35% | - |
| 19.08.2024 | 9,92 | 9,92 | 9,92 | 9,92 | 0,15% | - |
| 16.08.2024 | 10,02 | 10,02 | 9,91 | 9,91 | 3,39% | 700,00 |
| 15.08.2024 | 9,58 | 9,58 | 9,58 | 9,58 | -0,52% | - |
| 14.08.2024 | 9,63 | 9,63 | 9,63 | 9,63 | -0,41% | - |
| 13.08.2024 | 9,67 | 9,67 | 9,67 | 9,67 | -0,82% | - |
| 12.08.2024 | 9,75 | 9,75 | 9,75 | 9,75 | 0,78% | - |
| 09.08.2024 | 9,68 | 9,68 | 9,68 | 9,68 | -1,43% | - |
| 08.08.2024 | 9,82 | 9,82 | 9,82 | 9,82 | 0,36% | - |
| 07.08.2024 | 9,78 | 9,78 | 9,78 | 9,78 | 4,26% | - |
| 06.08.2024 | 9,38 | 9,38 | 9,38 | 9,38 | -0,16% | - |
| 05.08.2024 | 9,40 | 9,40 | 9,40 | 9,40 | -5,58% | - |
| 02.08.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -4,14% | - |
| 01.08.2024 | 10,38 | 10,38 | 10,38 | 10,38 | 1,67% | - |
| 31.07.2024 | 10,21 | 10,21 | 10,21 | 10,21 | 1,49% | - |
| 30.07.2024 | 10,06 | 10,06 | 10,06 | 10,06 | 0,80% | - |
| 29.07.2024 | 9,87 | 9,98 | 9,87 | 9,98 | 13,47% | 1.240,00 |
| 26.07.2024 | 8,80 | 8,80 | 8,80 | 8,80 | -3,83% | - |
| 25.07.2024 | 9,15 | 9,15 | 9,15 | 9,15 | -0,87% | - |
| 24.07.2024 | 9,23 | 9,23 | 9,23 | 9,23 | -1,28% | - |
| 23.07.2024 | 9,55 | 9,55 | 9,35 | 9,35 | 1,69% | 1.000,00 |
| 22.07.2024 | 9,19 | 9,19 | 9,19 | 9,19 | -2,75% | - |
| 19.07.2024 | 9,45 | 9,45 | 9,45 | 9,45 | 0,53% | - |
| 18.07.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 1,79% | - |
| 17.07.2024 | 9,24 | 9,24 | 9,24 | 9,24 | -0,91% | - |
| 16.07.2024 | 9,32 | 9,32 | 9,32 | 9,32 | 0,05% | - |
| 15.07.2024 | 9,32 | 9,32 | 9,32 | 9,32 | 0,81% | - |
| 12.07.2024 | 9,24 | 9,24 | 9,24 | 9,24 | 1,15% | - |
| 11.07.2024 | 9,14 | 9,14 | 9,14 | 9,14 | 1,44% | - |
| 10.07.2024 | 9,01 | 9,01 | 9,01 | 9,01 | -3,17% | - |
| 09.07.2024 | 9,30 | 9,30 | 9,30 | 9,30 | 1,03% | - |
| 08.07.2024 | 9,21 | 9,21 | 9,21 | 9,21 | -0,86% | - |
| 05.07.2024 | 9,29 | 9,29 | 9,29 | 9,29 | 4,03% | - |
| 04.07.2024 | 8,93 | 8,93 | 8,93 | 8,93 | 3,84% | - |
| 03.07.2024 | 8,60 | 8,60 | 8,60 | 8,60 | -1,32% | - |
| 02.07.2024 | 8,63 | 8,71 | 8,63 | 8,71 | 3,44% | 75,00 |
| 01.07.2024 | 8,42 | 8,42 | 8,42 | 8,42 | -1,17% | - |
| 28.06.2024 | 8,52 | 8,52 | 8,52 | 8,52 | -2,29% | - |
| 27.06.2024 | 8,72 | 8,72 | 8,72 | 8,72 | 1,57% | - |
| 26.06.2024 | 8,59 | 8,59 | 8,59 | 8,59 | -3,92% | - |
| 25.06.2024 | 8,94 | 8,94 | 8,94 | 8,94 | -1,38% | - |
| 24.06.2024 | 9,06 | 9,06 | 9,06 | 9,06 | -1,41% | - |
| 21.06.2024 | 9,19 | 9,19 | 9,19 | 9,19 | 6,37% | - |
| 20.06.2024 | 8,64 | 8,64 | 8,64 | 8,64 | -3,84% | - |
| 19.06.2024 | 8,99 | 8,99 | 8,99 | 8,99 | -2,39% | - |
| 18.06.2024 | 9,21 | 9,21 | 9,21 | 9,21 | 1,83% | - |
| 17.06.2024 | 9,04 | 9,04 | 9,04 | 9,04 | -12,23% | - |
| 14.06.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -5,42% | - |
| 13.06.2024 | 10,89 | 10,89 | 10,89 | 10,89 | 2,16% | - |
| 12.06.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -8,02% | - |
| 11.06.2024 | 11,59 | 11,59 | 11,59 | 11,59 | -2,11% | - |
| 10.06.2024 | 11,84 | 11,84 | 11,84 | 11,84 | -1,42% | - |
| 07.06.2024 | 12,01 | 12,01 | 12,01 | 12,01 | -5,95% | - |
| 06.06.2024 | 12,64 | 12,77 | 12,64 | 12,77 | -2,15% | 300,00 |
| 05.06.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 1,79% | - |
| 04.06.2024 | 12,82 | 12,82 | 12,82 | 12,82 | 2,81% | - |
| 03.06.2024 | 12,47 | 12,47 | 12,47 | 12,47 | 1,80% | - |
| 31.05.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 1,32% | - |
| 30.05.2024 | 11,81 | 12,09 | 11,81 | 12,09 | -1,06% | 420,00 |
| 29.05.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -0,73% | - |
| 28.05.2024 | 11,87 | 12,31 | 11,87 | 12,31 | 2,58% | 510,00 |
| 27.05.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,52% | - |
| 24.05.2024 | 12,31 | 12,31 | 12,31 | 12,31 | -1,83% | - |
| 23.05.2024 | 12,54 | 12,54 | 12,54 | 12,54 | 1,21% | - |
| 22.05.2024 | 12,39 | 12,39 | 12,39 | 12,39 | 1,47% | - |
| 21.05.2024 | 12,36 | 12,36 | 12,21 | 12,21 | -1,69% | 410,00 |
| 20.05.2024 | 12,08 | 12,42 | 12,08 | 12,42 | 2,39% | 28,00 |
| 17.05.2024 | 12,13 | 12,13 | 12,13 | 12,13 | -0,49% | - |
| 16.05.2024 | 12,19 | 12,19 | 12,19 | 12,19 | 2,35% | - |
| 15.05.2024 | 11,91 | 11,91 | 11,91 | 11,91 | 1,36% | - |
| 14.05.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 2,26% | - |
| 13.05.2024 | 11,49 | 11,49 | 11,49 | 11,49 | 1,86% | - |
| 10.05.2024 | 11,28 | 11,28 | 11,28 | 11,28 | -1,31% | - |
| 09.05.2024 | 11,43 | 11,43 | 11,43 | 11,43 | 0,26% | - |
| 08.05.2024 | 11,19 | 11,40 | 11,19 | 11,40 | 5,36% | 440,00 |
| 07.05.2024 | 10,82 | 10,82 | 10,82 | 10,82 | -2,08% | - |
| 06.05.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -0,27% | - |
| 03.05.2024 | 10,60 | 11,08 | 10,60 | 11,08 | 4,63% | 450,00 |