11,855€
2,20%
Echtzeit-Aktienkurs Nexity S.A.
Bid:
Ask:
Aktienkurse zur Nexity S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 11,62 | 11,87 | 11,27 | 11,78 | 1,51% | - |
| 13.09.2024 | 11,23 | 11,66 | 11,07 | 11,60 | 3,66% | 275.779,00 |
| 12.09.2024 | 10,88 | 11,61 | 10,72 | 11,19 | 4,68% | 446.316,00 |
| 11.09.2024 | 10,74 | 10,95 | 10,50 | 10,69 | -0,19% | 181.841,00 |
| 10.09.2024 | 10,10 | 10,93 | 10,10 | 10,71 | 6,04% | 463.018,00 |
| 09.09.2024 | 9,83 | 10,12 | 9,83 | 10,10 | 2,54% | 145.587,00 |
| 06.09.2024 | 9,96 | 10,02 | 9,73 | 9,85 | -1,10% | 117.755,00 |
| 05.09.2024 | 9,40 | 10,27 | 9,38 | 9,96 | 5,73% | 254.296,00 |
| 04.09.2024 | 9,14 | 9,45 | 9,05 | 9,42 | 0,96% | 102.404,00 |
| 03.09.2024 | 9,61 | 9,61 | 9,26 | 9,33 | -2,86% | 202.170,00 |
| 02.09.2024 | 9,72 | 9,83 | 9,56 | 9,61 | -0,67% | 98.705,00 |
| 30.08.2024 | 9,97 | 10,07 | 9,67 | 9,67 | -2,81% | 203.217,00 |
| 29.08.2024 | 10,00 | 10,14 | 9,93 | 9,95 | -1,00% | 109.083,00 |
| 28.08.2024 | 10,02 | 10,13 | 9,93 | 10,05 | 0,50% | 54.968,00 |
| 27.08.2024 | 10,15 | 10,30 | 9,92 | 10,00 | -1,48% | 130.889,00 |
| 26.08.2024 | 10,24 | 10,24 | 10,07 | 10,15 | -0,49% | 59.796,00 |
| 23.08.2024 | 10,07 | 10,22 | 9,99 | 10,20 | 1,69% | 121.501,00 |
| 22.08.2024 | 9,85 | 10,05 | 9,82 | 10,03 | 1,93% | 82.187,00 |
| 21.08.2024 | 9,74 | 9,84 | 9,70 | 9,84 | 1,08% | 47.010,00 |
| 20.08.2024 | 9,94 | 10,02 | 9,74 | 9,74 | -2,06% | 55.995,00 |
| 19.08.2024 | 9,99 | 10,08 | 9,88 | 9,94 | -0,35% | 82.714,00 |
| 16.08.2024 | 10,05 | 10,06 | 9,84 | 9,98 | -0,65% | 60.898,00 |
| 15.08.2024 | 9,65 | 10,19 | 9,57 | 10,04 | 4,37% | 171.273,00 |
| 14.08.2024 | 9,78 | 9,80 | 9,56 | 9,62 | -0,26% | 68.644,00 |
| 13.08.2024 | 9,74 | 9,80 | 9,52 | 9,65 | -0,82% | 59.261,00 |
| 12.08.2024 | 9,90 | 9,98 | 9,67 | 9,73 | -0,71% | 72.344,00 |
| 09.08.2024 | 9,83 | 10,08 | 9,73 | 9,80 | 0,67% | 78.004,00 |
| 08.08.2024 | 9,85 | 9,92 | 9,65 | 9,73 | -2,11% | 88.705,00 |
| 07.08.2024 | 9,90 | 10,13 | 9,84 | 9,94 | 1,69% | 133.609,00 |
| 06.08.2024 | 9,41 | 9,85 | 9,41 | 9,78 | 4,21% | 187.413,00 |
| 05.08.2024 | 9,36 | 9,48 | 9,05 | 9,38 | -2,90% | 194.044,00 |
| 02.08.2024 | 9,93 | 9,95 | 9,66 | 9,66 | -4,36% | 142.293,00 |
| 01.08.2024 | 10,44 | 10,59 | 9,96 | 10,10 | -3,16% | 168.855,00 |
| 31.07.2024 | 10,38 | 10,54 | 10,01 | 10,43 | 2,86% | 216.151,00 |
| 30.07.2024 | 10,04 | 10,22 | 9,86 | 10,14 | 0,50% | 164.636,00 |
| 29.07.2024 | 9,88 | 10,09 | 9,67 | 10,09 | 1,87% | 260.971,00 |
| 26.07.2024 | 8,90 | 9,98 | 8,71 | 9,91 | 13,79% | 565.962,00 |
| 25.07.2024 | 9,22 | 9,26 | 8,48 | 8,71 | -6,65% | 360.680,00 |
| 24.07.2024 | 9,25 | 9,51 | 9,24 | 9,33 | 0,11% | 78.165,00 |
| 23.07.2024 | 9,60 | 9,61 | 9,31 | 9,32 | -2,92% | 112.439,00 |
| 22.07.2024 | 9,46 | 9,67 | 9,40 | 9,60 | 4,07% | 155.541,00 |
| 19.07.2024 | 9,47 | 9,50 | 9,21 | 9,22 | -3,00% | 163.809,00 |
| 18.07.2024 | 9,53 | 9,58 | 9,42 | 9,51 | 0,53% | 89.254,00 |
| 17.07.2024 | 9,30 | 9,50 | 9,26 | 9,46 | 1,67% | 127.351,00 |
| 16.07.2024 | 9,44 | 9,44 | 9,18 | 9,30 | -1,17% | 108.534,00 |
| 15.07.2024 | 9,40 | 9,48 | 9,24 | 9,41 | -0,05% | 122.633,00 |
| 12.07.2024 | 9,48 | 9,66 | 9,40 | 9,42 | 1,29% | 170.732,00 |
| 11.07.2024 | 9,24 | 9,47 | 9,17 | 9,30 | 1,14% | 143.398,00 |
| 10.07.2024 | 9,10 | 9,29 | 9,08 | 9,19 | 1,43% | 126.391,00 |
| 09.07.2024 | 9,30 | 9,50 | 9,06 | 9,06 | -3,15% | 240.100,00 |
| 08.07.2024 | 9,15 | 9,58 | 9,02 | 9,36 | -0,05% | 212.805,00 |
| 05.07.2024 | 9,43 | 9,64 | 9,20 | 9,36 | 0,27% | 255.280,00 |
| 04.07.2024 | 9,12 | 9,52 | 9,03 | 9,34 | 4,01% | 225.362,00 |
| 03.07.2024 | 8,63 | 8,98 | 8,61 | 8,98 | 5,34% | 214.425,00 |
| 02.07.2024 | 8,48 | 8,62 | 8,41 | 8,52 | -1,56% | 167.811,00 |
| 01.07.2024 | 9,09 | 9,21 | 8,66 | 8,66 | 3,84% | 228.582,00 |
| 28.06.2024 | 8,62 | 8,79 | 8,34 | 8,34 | -2,74% | 262.310,00 |
| 27.06.2024 | 8,77 | 8,81 | 8,44 | 8,57 | -2,22% | 428.570,00 |
| 26.06.2024 | 8,85 | 9,00 | 8,58 | 8,77 | 1,92% | 547.159,00 |
| 25.06.2024 | 8,95 | 9,05 | 8,54 | 8,60 | -4,39% | 363.207,00 |
| 24.06.2024 | 9,00 | 9,19 | 8,85 | 9,00 | -1,15% | 149.730,00 |
| 21.06.2024 | 9,21 | 9,26 | 9,04 | 9,10 | -1,57% | 275.559,00 |
| 20.06.2024 | 8,75 | 9,31 | 8,73 | 9,25 | 6,63% | 408.557,00 |
| 19.06.2024 | 9,08 | 9,13 | 8,64 | 8,67 | -4,04% | 339.555,00 |
| 18.06.2024 | 9,21 | 9,43 | 9,02 | 9,04 | -1,79% | 278.545,00 |
| 17.06.2024 | 9,02 | 9,42 | 8,81 | 9,20 | 1,49% | 466.394,00 |
| 14.06.2024 | 10,27 | 10,37 | 8,99 | 9,07 | -12,58% | 718.590,00 |
| 13.06.2024 | 10,85 | 10,86 | 10,23 | 10,37 | -5,21% | 292.458,00 |
| 12.06.2024 | 10,72 | 11,14 | 10,66 | 10,94 | 0,55% | 214.270,00 |
| 11.06.2024 | 11,62 | 11,62 | 10,88 | 10,88 | -6,37% | 242.587,00 |
| 10.06.2024 | 11,46 | 11,62 | 11,02 | 11,62 | -2,84% | 225.325,00 |
| 07.06.2024 | 12,04 | 12,40 | 11,96 | 11,96 | -0,83% | 167.995,00 |
| 06.06.2024 | 12,68 | 12,80 | 12,02 | 12,06 | -4,81% | 359.823,00 |
| 05.06.2024 | 13,05 | 13,15 | 12,49 | 12,67 | -2,76% | 216.245,00 |
| 04.06.2024 | 13,00 | 13,28 | 12,93 | 13,03 | 0,46% | 349.925,00 |
| 03.06.2024 | 12,53 | 12,98 | 12,48 | 12,97 | 3,93% | 161.519,00 |
| 31.05.2024 | 12,25 | 12,51 | 12,09 | 12,48 | 1,63% | 385.611,00 |
| 30.05.2024 | 11,85 | 12,36 | 11,81 | 12,28 | 3,37% | 119.831,00 |
| 29.05.2024 | 12,21 | 12,21 | 11,83 | 11,88 | -3,34% | 126.109,00 |
| 28.05.2024 | 11,91 | 12,52 | 11,75 | 12,29 | 3,19% | 238.838,00 |
| 27.05.2024 | 12,01 | 12,13 | 11,74 | 11,91 | -1,57% | 159.098,00 |
| 24.05.2024 | 11,98 | 12,36 | 11,80 | 12,10 | -2,58% | 234.234,00 |
| 23.05.2024 | 12,44 | 12,62 | 12,27 | 12,42 | -1,11% | 120.082,00 |
| 22.05.2024 | 12,26 | 12,81 | 12,16 | 12,56 | 1,05% | 211.734,00 |
| 21.05.2024 | 12,38 | 12,45 | 12,12 | 12,43 | 0,08% | 154.027,00 |
| 20.05.2024 | 12,28 | 12,56 | 12,21 | 12,42 | 2,56% | 153.535,00 |
| 17.05.2024 | 12,20 | 12,23 | 12,02 | 12,11 | -0,74% | 85.676,00 |
| 16.05.2024 | 12,30 | 12,35 | 12,00 | 12,20 | -0,16% | 102.785,00 |
| 15.05.2024 | 11,95 | 12,28 | 11,86 | 12,22 | 2,35% | 164.844,00 |
| 14.05.2024 | 11,78 | 12,19 | 11,76 | 11,94 | 1,19% | 206.270,00 |
| 13.05.2024 | 11,48 | 11,89 | 11,40 | 11,80 | 2,43% | 159.035,00 |
| 10.05.2024 | 11,42 | 11,76 | 11,42 | 11,52 | 1,86% | 226.294,00 |
| 09.05.2024 | 11,44 | 11,53 | 11,19 | 11,31 | -1,57% | 136.569,00 |
| 08.05.2024 | 11,23 | 11,55 | 11,06 | 11,49 | 2,32% | 160.921,00 |
| 07.05.2024 | 10,88 | 11,26 | 10,88 | 11,23 | 3,03% | 151.864,00 |
| 06.05.2024 | 11,46 | 11,46 | 10,85 | 10,90 | -1,54% | 213.416,00 |
| 03.05.2024 | 10,73 | 11,15 | 10,71 | 11,07 | 4,24% | 230.840,00 |
| 02.05.2024 | 10,56 | 10,77 | 10,53 | 10,62 | 0,76% | 141.797,00 |
| 30.04.2024 | 10,50 | 10,79 | 10,42 | 10,54 | -1,50% | 194.187,00 |
| 29.04.2024 | 10,36 | 10,80 | 10,30 | 10,70 | 4,70% | 182.540,00 |