58,670€
0,50%
Echtzeit-Aktienkurs Nutanix
Bid:
Ask:
Aktienkurse zur Nutanix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 58,18 | 58,50 | 57,60 | 58,46 | 0,14% | 60,00 |
| 21.08.2025 | 59,46 | 59,46 | 58,28 | 58,38 | -2,24% | 10,00 |
| 20.08.2025 | 58,02 | 59,72 | 58,02 | 59,72 | 2,68% | 11,00 |
| 19.08.2025 | 59,08 | 59,34 | 58,16 | 58,16 | -2,09% | 100,00 |
| 18.08.2025 | 59,16 | 59,40 | 58,94 | 59,40 | 0,92% | 408,00 |
| 15.08.2025 | 58,60 | 59,24 | 58,60 | 58,86 | 0,10% | 20,00 |
| 14.08.2025 | 59,50 | 59,50 | 58,74 | 58,80 | -1,67% | 40,00 |
| 13.08.2025 | 59,02 | 59,88 | 59,02 | 59,80 | 0,64% | 225,00 |
| 12.08.2025 | 59,06 | 59,92 | 58,84 | 59,42 | 0,47% | 266,00 |
| 11.08.2025 | 61,36 | 62,24 | 59,14 | 59,14 | -3,74% | 89,00 |
| 08.08.2025 | 62,74 | 63,16 | 61,36 | 61,44 | -1,06% | 104,00 |
| 07.08.2025 | 65,22 | 66,34 | 61,02 | 62,10 | -4,11% | 214,00 |
| 06.08.2025 | 63,12 | 64,76 | 63,12 | 64,76 | 2,02% | - |
| 05.08.2025 | 63,72 | 64,52 | 63,48 | 63,48 | -0,09% | - |
| 04.08.2025 | 62,30 | 63,54 | 62,30 | 63,54 | 2,52% | 80,00 |
| 01.08.2025 | 65,12 | 65,12 | 61,90 | 61,98 | -5,55% | 140,00 |
| 31.07.2025 | 68,12 | 68,12 | 65,62 | 65,62 | -1,83% | - |
| 30.07.2025 | 65,22 | 67,12 | 64,94 | 66,84 | 2,64% | - |
| 29.07.2025 | 63,96 | 65,52 | 63,96 | 65,12 | 1,85% | 20,00 |
| 28.07.2025 | 63,76 | 64,20 | 63,76 | 63,94 | 0,82% | - |
| 25.07.2025 | 62,76 | 63,66 | 62,76 | 63,42 | 1,08% | - |
| 24.07.2025 | 63,02 | 63,24 | 62,64 | 62,74 | -0,29% | - |
| 23.07.2025 | 63,10 | 63,10 | 62,92 | 62,92 | -0,29% | - |
| 22.07.2025 | 63,80 | 64,04 | 63,10 | 63,10 | -1,74% | - |
| 21.07.2025 | 64,76 | 64,80 | 64,22 | 64,22 | -0,80% | - |
| 18.07.2025 | 64,22 | 64,76 | 64,22 | 64,74 | 0,25% | - |
| 17.07.2025 | 63,00 | 64,58 | 63,00 | 64,58 | 2,31% | - |
| 16.07.2025 | 63,32 | 63,98 | 62,70 | 63,12 | -1,22% | - |
| 15.07.2025 | 62,02 | 63,90 | 62,02 | 63,90 | 3,16% | - |
| 14.07.2025 | 61,18 | 62,40 | 61,18 | 61,94 | 0,36% | - |
| 11.07.2025 | 62,44 | 62,48 | 61,62 | 61,72 | -1,44% | - |
| 10.07.2025 | 64,62 | 65,58 | 62,24 | 62,62 | -3,84% | 50,00 |
| 09.07.2025 | 64,50 | 65,48 | 64,50 | 65,12 | 0,18% | 10,00 |
| 08.07.2025 | 65,36 | 65,36 | 64,80 | 65,00 | -0,85% | - |
| 07.07.2025 | 64,64 | 65,56 | 64,64 | 65,56 | 1,74% | - |
| 04.07.2025 | 64,76 | 64,76 | 64,44 | 64,44 | -1,07% | - |
| 03.07.2025 | 63,62 | 65,38 | 63,62 | 65,14 | 2,23% | - |
| 02.07.2025 | 63,66 | 63,98 | 63,00 | 63,72 | 0,16% | - |
| 01.07.2025 | 63,72 | 65,12 | 62,94 | 63,62 | -1,76% | - |
| 30.06.2025 | 64,26 | 65,38 | 64,26 | 64,76 | 1,16% | - |
| 27.06.2025 | 64,14 | 64,26 | 63,46 | 64,02 | -0,03% | - |
| 26.06.2025 | 63,14 | 64,58 | 63,08 | 64,04 | 2,01% | 78,00 |
| 25.06.2025 | 63,52 | 63,90 | 62,78 | 62,78 | -1,57% | - |
| 24.06.2025 | 63,58 | 63,98 | 63,58 | 63,78 | 0,92% | - |
| 23.06.2025 | 62,68 | 63,88 | 62,68 | 63,20 | 0,35% | - |
| 20.06.2025 | 63,38 | 64,04 | 62,70 | 62,98 | 0,25% | - |
| 19.06.2025 | 63,56 | 63,56 | 62,82 | 62,82 | -1,78% | - |
| 18.06.2025 | 63,74 | 63,96 | 63,40 | 63,96 | -0,06% | - |
| 17.06.2025 | 62,00 | 64,44 | 62,00 | 64,00 | 2,33% | - |
| 16.06.2025 | 62,24 | 62,76 | 61,86 | 62,54 | 0,48% | - |
| 13.06.2025 | 62,20 | 63,36 | 62,20 | 62,24 | -1,71% | - |
| 12.06.2025 | 63,60 | 64,16 | 63,32 | 63,32 | -1,65% | - |
| 11.06.2025 | 64,80 | 65,20 | 64,34 | 64,38 | -1,32% | - |
| 10.06.2025 | 65,58 | 65,58 | 65,00 | 65,24 | -1,81% | - |
| 09.06.2025 | 66,88 | 66,88 | 66,34 | 66,44 | -1,54% | - |
| 06.06.2025 | 67,14 | 67,84 | 66,58 | 67,48 | -1,35% | 14,00 |
| 05.06.2025 | 66,88 | 68,94 | 66,88 | 68,40 | 1,27% | - |
| 04.06.2025 | 67,30 | 68,10 | 67,18 | 67,54 | -0,97% | 310,00 |
| 03.06.2025 | 66,78 | 68,48 | 66,78 | 68,20 | 1,43% | - |
| 02.06.2025 | 66,40 | 67,50 | 66,40 | 67,24 | 0,27% | - |
| 30.05.2025 | 66,48 | 67,06 | 65,78 | 67,06 | 0,72% | 15,00 |
| 29.05.2025 | 70,74 | 70,74 | 65,12 | 66,58 | -4,56% | - |
| 28.05.2025 | 69,42 | 70,32 | 69,42 | 69,76 | 0,46% | - |
| 27.05.2025 | 70,86 | 70,86 | 69,08 | 69,44 | -2,44% | 181,00 |
| 26.05.2025 | 70,42 | 71,26 | 70,42 | 71,18 | 1,83% | 175,00 |
| 23.05.2025 | 69,96 | 70,42 | 69,90 | 69,90 | -1,16% | - |
| 22.05.2025 | 70,26 | 71,28 | 70,00 | 70,72 | 0,31% | 215,00 |
| 21.05.2025 | 70,94 | 71,78 | 70,50 | 70,50 | -2,08% | 10,00 |
| 20.05.2025 | 72,88 | 72,98 | 72,00 | 72,00 | -2,47% | 160,00 |
| 19.05.2025 | 72,42 | 73,94 | 72,26 | 73,82 | -0,38% | 50,00 |
| 16.05.2025 | 71,42 | 74,10 | 71,42 | 74,10 | 3,06% | 50,00 |
| 15.05.2025 | 72,40 | 72,40 | 71,78 | 71,90 | -1,53% | - |
| 14.05.2025 | 73,40 | 73,40 | 72,78 | 73,02 | -0,68% | 16,00 |
| 13.05.2025 | 68,44 | 73,54 | 68,44 | 73,52 | 6,55% | - |
| 12.05.2025 | 67,50 | 69,48 | 67,50 | 69,00 | 3,73% | - |
| 09.05.2025 | 66,04 | 66,52 | 65,90 | 66,52 | 0,36% | - |
| 08.05.2025 | 65,66 | 66,60 | 65,44 | 66,28 | 2,19% | - |
| 07.05.2025 | 63,76 | 64,86 | 63,44 | 64,86 | 2,01% | - |
| 06.05.2025 | 63,32 | 63,84 | 62,98 | 63,58 | -0,47% | - |
| 05.05.2025 | 63,44 | 64,52 | 63,44 | 63,88 | -0,19% | - |
| 02.05.2025 | 62,16 | 64,00 | 62,16 | 64,00 | 6,21% | - |
| 30.04.2025 | 59,40 | 60,26 | 58,80 | 60,26 | 0,17% | - |
| 29.04.2025 | 59,32 | 60,30 | 59,26 | 60,16 | 1,21% | - |
| 28.04.2025 | 59,06 | 59,44 | 58,64 | 59,44 | 0,75% | 11,00 |
| 25.04.2025 | 58,52 | 59,10 | 57,98 | 59,00 | 2,32% | 45,00 |
| 24.04.2025 | 55,24 | 58,20 | 55,22 | 57,66 | 3,19% | 40,00 |
| 23.04.2025 | 54,06 | 56,40 | 53,80 | 55,88 | 6,64% | 200,00 |
| 22.04.2025 | 50,52 | 52,40 | 50,52 | 52,40 | -3,43% | 190,00 |
| 17.04.2025 | 54,72 | 54,72 | 54,02 | 54,26 | 0,04% | 30,00 |
| 16.04.2025 | 53,34 | 54,52 | 53,34 | 54,24 | -2,41% | - |
| 15.04.2025 | 52,66 | 55,58 | 52,66 | 55,58 | 4,40% | - |
| 14.04.2025 | 52,72 | 54,34 | 52,72 | 53,24 | 1,80% | 85,00 |
| 11.04.2025 | 55,18 | 55,18 | 52,30 | 52,30 | -5,77% | - |
| 10.04.2025 | 58,60 | 58,60 | 54,52 | 55,50 | -7,68% | - |
| 09.04.2025 | 51,08 | 60,12 | 51,08 | 60,12 | 13,69% | - |
| 08.04.2025 | 54,70 | 56,02 | 52,88 | 52,88 | -1,05% | 900,00 |
| 07.04.2025 | 49,51 | 54,74 | 49,51 | 53,44 | 0,15% | 210,00 |
| 04.04.2025 | 58,00 | 58,38 | 53,04 | 53,36 | -9,16% | 153,00 |
| 03.04.2025 | 61,52 | 61,52 | 58,32 | 58,74 | -10,54% | - |
| 02.04.2025 | 64,08 | 65,66 | 63,00 | 65,66 | 1,48% | 30,00 |