11,020€
1,66%
Echtzeit-Aktienkurs Nexity S.A.
Bid:
Ask:
Aktienkurse zur Nexity S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,55% | - |
| 07.08.2025 | 10,84 | 10,84 | 10,84 | 10,84 | -1,36% | - |
| 06.08.2025 | 10,99 | 10,99 | 10,99 | 10,99 | -0,81% | - |
| 05.08.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 0,91% | - |
| 04.08.2025 | 10,98 | 10,98 | 10,98 | 10,98 | -3,68% | - |
| 01.08.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -5,94% | - |
| 31.07.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 11,81% | - |
| 30.07.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 0,74% | - |
| 29.07.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -2,18% | - |
| 28.07.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 13,81% | - |
| 25.07.2025 | 9,67 | 9,67 | 9,67 | 9,67 | -0,82% | - |
| 24.07.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 2,04% | - |
| 23.07.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -0,10% | - |
| 22.07.2025 | 9,56 | 9,56 | 9,56 | 9,56 | 0,47% | - |
| 21.07.2025 | 9,52 | 9,52 | 9,52 | 9,52 | 0,85% | - |
| 18.07.2025 | 9,44 | 9,44 | 9,44 | 9,44 | 0,48% | - |
| 17.07.2025 | 9,39 | 9,39 | 9,39 | 9,39 | 0,70% | - |
| 16.07.2025 | 9,33 | 9,33 | 9,33 | 9,33 | -1,06% | - |
| 15.07.2025 | 9,43 | 9,43 | 9,43 | 9,43 | -1,26% | - |
| 14.07.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -2,75% | - |
| 11.07.2025 | 9,82 | 9,82 | 9,82 | 9,82 | -1,36% | - |
| 10.07.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 1,95% | - |
| 09.07.2025 | 9,76 | 9,76 | 9,76 | 9,76 | 0,21% | - |
| 08.07.2025 | 9,70 | 9,74 | 9,70 | 9,74 | 0,05% | 70,00 |
| 07.07.2025 | 9,74 | 9,74 | 9,74 | 9,74 | -1,77% | - |
| 04.07.2025 | 9,91 | 9,91 | 9,91 | 9,91 | -0,15% | - |
| 03.07.2025 | 9,93 | 9,93 | 9,93 | 9,93 | 2,32% | - |
| 02.07.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 1,94% | - |
| 01.07.2025 | 9,52 | 9,52 | 9,52 | 9,52 | -1,25% | - |
| 30.06.2025 | 9,64 | 9,64 | 9,64 | 9,64 | -0,21% | - |
| 27.06.2025 | 9,55 | 9,66 | 9,55 | 9,66 | 3,59% | 250,00 |
| 26.06.2025 | 9,32 | 9,32 | 9,32 | 9,32 | -3,02% | - |
| 25.06.2025 | 9,61 | 9,61 | 9,61 | 9,61 | 3,33% | - |
| 24.06.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 0,87% | - |
| 23.06.2025 | 9,22 | 9,22 | 9,22 | 9,22 | -1,86% | - |
| 20.06.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -2,79% | - |
| 19.06.2025 | 9,67 | 9,67 | 9,67 | 9,67 | -1,18% | - |
| 18.06.2025 | 9,78 | 9,78 | 9,78 | 9,78 | 1,35% | - |
| 17.06.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -0,05% | - |
| 16.06.2025 | 9,66 | 9,66 | 9,66 | 9,66 | -0,21% | - |
| 13.06.2025 | 9,68 | 9,68 | 9,68 | 9,68 | -1,58% | - |
| 12.06.2025 | 9,83 | 9,83 | 9,83 | 9,83 | 1,97% | - |
| 11.06.2025 | 9,64 | 9,64 | 9,64 | 9,64 | 1,74% | - |
| 10.06.2025 | 9,48 | 9,48 | 9,48 | 9,48 | 2,27% | - |
| 09.06.2025 | 9,27 | 9,27 | 9,27 | 9,27 | -0,32% | - |
| 06.06.2025 | 9,30 | 9,30 | 9,30 | 9,30 | -1,12% | - |
| 05.06.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -4,62% | - |
| 04.06.2025 | 9,86 | 9,86 | 9,86 | 9,86 | -1,84% | - |
| 03.06.2025 | 10,04 | 10,04 | 10,04 | 10,04 | 0,65% | - |
| 02.06.2025 | 9,98 | 9,98 | 9,98 | 9,98 | 2,05% | - |
| 30.05.2025 | 9,78 | 9,78 | 9,78 | 9,78 | 3,49% | - |
| 29.05.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 2,55% | - |
| 28.05.2025 | 9,21 | 9,21 | 9,21 | 9,21 | 0,71% | - |
| 27.05.2025 | 9,15 | 9,15 | 9,15 | 9,15 | 1,84% | - |
| 26.05.2025 | 8,98 | 8,98 | 8,98 | 8,98 | -0,55% | - |
| 23.05.2025 | 9,03 | 9,03 | 9,03 | 9,03 | -1,85% | - |
| 22.05.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -2,39% | - |
| 21.05.2025 | 9,43 | 9,43 | 9,43 | 9,43 | -4,46% | - |
| 20.05.2025 | 9,87 | 9,87 | 9,87 | 9,87 | 2,49% | - |
| 19.05.2025 | 9,63 | 9,63 | 9,63 | 9,63 | 1,16% | - |
| 16.05.2025 | 9,52 | 9,52 | 9,52 | 9,52 | 0,58% | - |
| 15.05.2025 | 9,46 | 9,46 | 9,46 | 9,46 | -0,58% | - |
| 14.05.2025 | 9,52 | 9,52 | 9,52 | 9,52 | -0,63% | - |
| 13.05.2025 | 9,58 | 9,58 | 9,58 | 9,58 | 2,63% | - |
| 12.05.2025 | 9,33 | 9,33 | 9,33 | 9,33 | 0,76% | - |
| 09.05.2025 | 9,26 | 9,26 | 9,26 | 9,26 | -1,17% | - |
| 08.05.2025 | 9,37 | 9,37 | 9,37 | 9,37 | -2,04% | - |
| 07.05.2025 | 9,57 | 9,57 | 9,57 | 9,57 | -0,05% | - |
| 06.05.2025 | 9,57 | 9,57 | 9,57 | 9,57 | 1,00% | - |
| 05.05.2025 | 9,48 | 9,48 | 9,48 | 9,48 | 3,67% | - |
| 02.05.2025 | 9,14 | 9,14 | 9,14 | 9,14 | 1,50% | - |
| 30.04.2025 | 9,01 | 9,01 | 9,01 | 9,01 | 1,75% | - |
| 29.04.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -1,06% | - |
| 28.04.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -2,51% | - |
| 25.04.2025 | 9,18 | 9,18 | 9,18 | 9,18 | 0,22% | - |
| 24.04.2025 | 9,16 | 9,16 | 9,16 | 9,16 | 0,11% | - |
| 23.04.2025 | 9,15 | 9,15 | 9,15 | 9,15 | 2,35% | - |
| 22.04.2025 | 8,94 | 8,94 | 8,94 | 8,94 | -0,45% | - |
| 17.04.2025 | 8,98 | 8,98 | 8,98 | 8,98 | 2,05% | - |
| 16.04.2025 | 8,80 | 8,80 | 8,80 | 8,80 | 0,98% | - |
| 15.04.2025 | 8,71 | 8,71 | 8,71 | 8,71 | -2,30% | - |
| 14.04.2025 | 8,92 | 8,92 | 8,92 | 8,92 | -1,60% | - |
| 11.04.2025 | 9,06 | 9,06 | 9,06 | 9,06 | -4,53% | - |
| 10.04.2025 | 9,20 | 9,49 | 9,20 | 9,49 | 9,52% | 550,00 |
| 09.04.2025 | 8,63 | 8,67 | 8,63 | 8,67 | -2,86% | 55,00 |
| 08.04.2025 | 8,92 | 8,92 | 8,92 | 8,92 | 5,75% | - |
| 07.04.2025 | 8,44 | 8,44 | 8,44 | 8,44 | -8,07% | - |
| 04.04.2025 | 9,18 | 9,18 | 9,18 | 9,18 | 0,49% | - |
| 03.04.2025 | 9,13 | 9,13 | 9,13 | 9,13 | -8,47% | - |
| 02.04.2025 | 9,98 | 9,98 | 9,98 | 9,98 | 2,10% | - |
| 01.04.2025 | 9,77 | 9,77 | 9,77 | 9,77 | -1,51% | - |
| 31.03.2025 | 9,92 | 9,92 | 9,92 | 9,92 | 0,56% | - |
| 28.03.2025 | 9,87 | 9,87 | 9,87 | 9,87 | 2,02% | - |
| 27.03.2025 | 9,67 | 9,67 | 9,67 | 9,67 | -1,93% | - |
| 26.03.2025 | 9,86 | 9,86 | 9,86 | 9,86 | -0,85% | - |
| 25.03.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -0,85% | - |
| 24.03.2025 | 10,03 | 10,03 | 10,03 | 10,03 | -0,30% | - |
| 21.03.2025 | 10,06 | 10,06 | 10,06 | 10,06 | 0,60% | - |
| 20.03.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,30% | - |
| 19.03.2025 | 10,03 | 10,03 | 10,03 | 10,03 | -1,67% | - |