9,333€
-0,24%
Echtzeit-Aktienkurs Nexity S.A.
Bid:
Ask:
Aktienkurse zur Nexity S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,31 | 9,49 | 9,28 | 9,34 | -0,21% | 123.974,00 |
| 05.06.2025 | 9,47 | 9,60 | 9,21 | 9,36 | -1,27% | 151.747,00 |
| 04.06.2025 | 9,93 | 9,94 | 9,48 | 9,48 | -4,10% | 142.831,00 |
| 03.06.2025 | 10,10 | 10,15 | 9,78 | 9,88 | -1,50% | 138.384,00 |
| 02.06.2025 | 9,94 | 10,11 | 9,80 | 10,03 | 0,10% | 127.387,00 |
| 30.05.2025 | 9,83 | 10,09 | 9,68 | 10,02 | 1,93% | 181.078,00 |
| 29.05.2025 | 9,51 | 9,97 | 9,49 | 9,83 | 4,08% | 219.401,00 |
| 28.05.2025 | 9,33 | 9,55 | 9,31 | 9,45 | 1,72% | 162.056,00 |
| 27.05.2025 | 9,18 | 9,32 | 9,13 | 9,29 | 0,81% | 96.850,00 |
| 26.05.2025 | 9,00 | 9,31 | 9,00 | 9,21 | 3,08% | 84.477,00 |
| 23.05.2025 | 9,10 | 9,20 | 8,85 | 8,94 | -1,54% | 128.894,00 |
| 22.05.2025 | 9,12 | 9,25 | 9,02 | 9,08 | -2,31% | 116.080,00 |
| 21.05.2025 | 9,42 | 9,50 | 9,22 | 9,29 | -2,11% | 186.197,00 |
| 20.05.2025 | 9,88 | 9,88 | 9,44 | 9,49 | -4,09% | 210.924,00 |
| 19.05.2025 | 9,72 | 9,90 | 9,59 | 9,90 | 1,96% | 119.087,00 |
| 16.05.2025 | 9,60 | 9,71 | 9,54 | 9,71 | 1,68% | 83.731,00 |
| 15.05.2025 | 9,49 | 9,63 | 9,47 | 9,55 | 0,05% | 75.173,00 |
| 14.05.2025 | 9,59 | 9,81 | 9,46 | 9,54 | -0,37% | 131.393,00 |
| 13.05.2025 | 9,62 | 9,69 | 9,48 | 9,58 | -0,62% | 98.658,00 |
| 12.05.2025 | 9,42 | 9,68 | 9,32 | 9,64 | 3,27% | 177.889,00 |
| 09.05.2025 | 9,30 | 9,38 | 9,28 | 9,33 | 0,48% | 69.949,00 |
| 08.05.2025 | 9,40 | 9,42 | 9,27 | 9,29 | -1,17% | 58.425,00 |
| 07.05.2025 | 9,64 | 9,64 | 9,39 | 9,40 | -2,29% | 69.020,00 |
| 06.05.2025 | 9,69 | 9,71 | 9,55 | 9,62 | -0,26% | 81.071,00 |
| 05.05.2025 | 9,56 | 9,69 | 9,45 | 9,64 | 1,15% | 134.366,00 |
| 02.05.2025 | 9,25 | 9,53 | 9,21 | 9,53 | 3,76% | 162.169,00 |
| 30.04.2025 | 9,11 | 9,28 | 9,02 | 9,19 | 1,32% | 123.809,00 |
| 29.04.2025 | 8,89 | 9,14 | 8,86 | 9,07 | 1,85% | 152.347,00 |
| 28.04.2025 | 8,99 | 9,04 | 8,86 | 8,90 | -0,89% | 105.899,00 |
| 25.04.2025 | 9,01 | 9,20 | 8,79 | 8,98 | -3,08% | 284.292,00 |
| 24.04.2025 | 9,17 | 9,30 | 9,03 | 9,27 | 0,49% | 82.553,00 |
| 23.04.2025 | 9,15 | 9,25 | 9,07 | 9,22 | 1,32% | 148.803,00 |
| 22.04.2025 | 9,06 | 9,10 | 8,82 | 9,10 | 1,05% | 104.720,00 |
| 17.04.2025 | 8,95 | 9,03 | 8,74 | 9,01 | -0,72% | 145.711,00 |
| 16.04.2025 | 8,94 | 9,12 | 8,85 | 9,07 | 0,72% | 126.639,00 |
| 15.04.2025 | 8,78 | 9,04 | 8,69 | 9,01 | 2,50% | 187.709,00 |
| 14.04.2025 | 9,00 | 9,04 | 8,74 | 8,79 | -0,06% | 132.926,00 |
| 11.04.2025 | 9,10 | 9,11 | 8,64 | 8,79 | -2,55% | 165.548,00 |
| 10.04.2025 | 9,48 | 9,50 | 9,00 | 9,02 | 4,40% | 258.496,00 |
| 09.04.2025 | 8,84 | 8,85 | 8,50 | 8,64 | -3,95% | 176.519,00 |
| 08.04.2025 | 9,05 | 9,18 | 8,77 | 9,00 | 2,27% | 159.093,00 |
| 07.04.2025 | 8,06 | 9,24 | 7,47 | 8,80 | -1,24% | 453.443,00 |
| 04.04.2025 | 9,18 | 9,19 | 8,71 | 8,91 | -3,68% | 349.770,00 |
| 03.04.2025 | 9,20 | 9,56 | 9,10 | 9,25 | -1,28% | 187.533,00 |
| 02.04.2025 | 9,97 | 10,05 | 9,24 | 9,37 | -6,91% | 378.983,00 |
| 01.04.2025 | 9,86 | 10,13 | 9,83 | 10,06 | 2,65% | 141.906,00 |
| 31.03.2025 | 10,01 | 10,01 | 9,77 | 9,80 | -2,78% | 203.643,00 |
| 28.03.2025 | 9,90 | 10,08 | 9,81 | 10,08 | 0,80% | 175.927,00 |
| 27.03.2025 | 9,81 | 10,16 | 9,77 | 10,00 | 1,88% | 220.706,00 |
| 26.03.2025 | 9,93 | 9,95 | 9,82 | 9,82 | -1,01% | 114.779,00 |
| 25.03.2025 | 9,97 | 10,06 | 9,84 | 9,92 | -0,80% | 153.704,00 |
| 24.03.2025 | 10,16 | 10,20 | 9,95 | 10,00 | -0,65% | 92.796,00 |
| 21.03.2025 | 10,14 | 10,14 | 9,96 | 10,06 | -0,69% | 140.081,00 |
| 20.03.2025 | 10,16 | 10,21 | 10,03 | 10,13 | 0,20% | 102.781,00 |
| 19.03.2025 | 10,07 | 10,17 | 9,92 | 10,11 | -0,30% | 212.064,00 |
| 18.03.2025 | 10,24 | 10,26 | 10,13 | 10,14 | -0,59% | 158.714,00 |
| 17.03.2025 | 10,06 | 10,30 | 10,06 | 10,20 | 1,59% | 256.451,00 |
| 14.03.2025 | 9,86 | 10,14 | 9,84 | 10,04 | 1,98% | 121.208,00 |
| 13.03.2025 | 9,90 | 10,00 | 9,77 | 9,85 | -1,01% | 172.161,00 |
| 12.03.2025 | 10,08 | 10,16 | 9,86 | 9,95 | 0,05% | 205.096,00 |
| 11.03.2025 | 10,34 | 10,37 | 9,94 | 9,94 | -2,74% | 212.315,00 |
| 10.03.2025 | 10,56 | 10,68 | 10,18 | 10,22 | -2,29% | 211.599,00 |
| 07.03.2025 | 10,40 | 10,60 | 10,32 | 10,46 | 0,48% | 227.537,00 |
| 06.03.2025 | 10,31 | 10,43 | 10,12 | 10,41 | 2,16% | 263.257,00 |
| 05.03.2025 | 10,27 | 10,60 | 10,19 | 10,19 | 0,69% | 250.858,00 |
| 04.03.2025 | 10,57 | 10,58 | 10,04 | 10,12 | -4,35% | 339.258,00 |
| 03.03.2025 | 10,65 | 10,80 | 10,33 | 10,58 | -0,38% | 538.670,00 |
| 28.02.2025 | 12,35 | 12,41 | 10,35 | 10,62 | -20,09% | 1.592.894,00 |
| 27.02.2025 | 12,84 | 13,29 | 12,74 | 13,29 | 3,02% | 165.517,00 |
| 26.02.2025 | 12,56 | 13,06 | 12,56 | 12,90 | 3,04% | 142.089,00 |
| 25.02.2025 | 12,58 | 12,79 | 12,52 | 12,52 | -0,87% | 61.398,00 |
| 24.02.2025 | 12,63 | 12,80 | 12,57 | 12,63 | 0,16% | 89.507,00 |
| 21.02.2025 | 12,64 | 12,87 | 12,55 | 12,61 | -0,08% | 81.330,00 |
| 20.02.2025 | 12,89 | 13,07 | 12,62 | 12,62 | -2,17% | 118.581,00 |
| 19.02.2025 | 13,42 | 13,53 | 12,87 | 12,90 | -3,59% | 164.136,00 |
| 18.02.2025 | 13,36 | 13,47 | 13,30 | 13,38 | 1,06% | 72.176,00 |
| 17.02.2025 | 13,43 | 13,47 | 13,24 | 13,24 | -1,85% | 204.277,00 |
| 14.02.2025 | 13,50 | 13,59 | 13,34 | 13,49 | -0,37% | 141.776,00 |
| 13.02.2025 | 13,90 | 13,95 | 13,53 | 13,54 | -2,03% | 117.911,00 |
| 12.02.2025 | 13,80 | 14,05 | 13,70 | 13,82 | 0,66% | 148.829,00 |
| 11.02.2025 | 13,50 | 13,84 | 13,40 | 13,73 | 1,48% | 186.662,00 |
| 10.02.2025 | 13,48 | 13,77 | 13,47 | 13,53 | 0,74% | 105.445,00 |
| 07.02.2025 | 13,52 | 13,68 | 13,34 | 13,43 | -0,59% | 162.614,00 |
| 06.02.2025 | 13,39 | 13,64 | 13,36 | 13,51 | 1,12% | 259.300,00 |
| 05.02.2025 | 12,89 | 13,38 | 12,84 | 13,36 | 4,13% | 147.451,00 |
| 04.02.2025 | 12,74 | 12,97 | 12,71 | 12,83 | 0,71% | 84.082,00 |
| 03.02.2025 | 12,58 | 12,80 | 12,45 | 12,74 | -1,70% | 147.572,00 |
| 31.01.2025 | 12,94 | 12,97 | 12,66 | 12,96 | 0,15% | 191.726,00 |
| 30.01.2025 | 12,65 | 13,06 | 12,55 | 12,94 | 2,29% | 167.312,00 |
| 29.01.2025 | 12,95 | 13,09 | 12,65 | 12,65 | -1,94% | 134.010,00 |
| 28.01.2025 | 12,24 | 12,95 | 12,24 | 12,90 | 4,88% | 163.409,00 |
| 27.01.2025 | 12,01 | 12,55 | 11,93 | 12,30 | 1,57% | 128.019,00 |
| 24.01.2025 | 12,25 | 12,38 | 12,00 | 12,11 | -0,49% | 108.585,00 |
| 23.01.2025 | 11,94 | 12,37 | 11,89 | 12,17 | 2,61% | 179.428,00 |
| 22.01.2025 | 11,96 | 12,17 | 11,72 | 11,86 | -1,66% | 236.853,00 |
| 21.01.2025 | 12,07 | 12,14 | 11,94 | 12,06 | -0,90% | 106.979,00 |
| 20.01.2025 | 11,84 | 12,20 | 11,84 | 12,17 | 2,96% | 158.020,00 |
| 17.01.2025 | 11,50 | 12,02 | 11,49 | 11,82 | 2,96% | 183.735,00 |
| 16.01.2025 | 11,77 | 11,79 | 11,27 | 11,48 | -1,46% | 245.982,00 |
| 15.01.2025 | 12,25 | 12,45 | 11,61 | 11,65 | -4,59% | 370.035,00 |