8,053€
2,19%
Echtzeit-Aktienkurs Nexity S.A.
Bid:
Ask:
Aktienkurse zur Nexity S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 7,80 | 8,02 | 7,62 | 7,88 | -2,96% | 253.027,00 |
| 06.03.2026 | 8,35 | 8,49 | 8,11 | 8,12 | -2,46% | 267.461,00 |
| 05.03.2026 | 8,45 | 8,57 | 8,29 | 8,33 | -2,12% | 205.309,00 |
| 04.03.2026 | 8,30 | 8,52 | 8,21 | 8,51 | 2,72% | 199.391,00 |
| 03.03.2026 | 8,65 | 8,65 | 8,25 | 8,28 | -6,76% | 439.100,00 |
| 02.03.2026 | 9,10 | 9,10 | 8,65 | 8,88 | -6,87% | 305.051,00 |
| 27.02.2026 | 9,24 | 9,79 | 9,24 | 9,54 | 4,21% | 374.840,00 |
| 26.02.2026 | 8,84 | 9,30 | 8,30 | 9,15 | 2,12% | 590.705,00 |
| 25.02.2026 | 8,96 | 9,07 | 8,79 | 8,96 | 0,06% | 110.967,00 |
| 24.02.2026 | 9,03 | 9,14 | 8,86 | 8,96 | -0,61% | 129.629,00 |
| 23.02.2026 | 8,96 | 9,19 | 8,89 | 9,01 | 0,33% | 152.275,00 |
| 20.02.2026 | 8,89 | 9,13 | 8,83 | 8,98 | 1,24% | 105.435,00 |
| 19.02.2026 | 8,84 | 8,93 | 8,75 | 8,87 | 0,45% | 98.539,00 |
| 18.02.2026 | 8,78 | 8,87 | 8,70 | 8,83 | 0,63% | 105.118,00 |
| 17.02.2026 | 8,42 | 8,80 | 8,37 | 8,78 | 4,46% | 129.004,00 |
| 16.02.2026 | 8,54 | 8,56 | 8,38 | 8,40 | -1,06% | 132.743,00 |
| 13.02.2026 | 8,52 | 8,62 | 8,46 | 8,49 | -0,64% | 142.740,00 |
| 12.02.2026 | 8,75 | 8,77 | 8,52 | 8,55 | -2,23% | 178.041,00 |
| 11.02.2026 | 9,14 | 9,15 | 8,74 | 8,74 | -4,22% | 189.567,00 |
| 10.02.2026 | 9,09 | 9,19 | 9,05 | 9,13 | 0,77% | 86.617,00 |
| 09.02.2026 | 9,13 | 9,14 | 8,98 | 9,06 | 0,56% | 102.517,00 |
| 06.02.2026 | 8,97 | 9,10 | 8,82 | 9,01 | -0,39% | 123.826,00 |
| 05.02.2026 | 9,22 | 9,25 | 8,94 | 9,04 | -1,69% | 135.849,00 |
| 04.02.2026 | 8,98 | 9,34 | 8,90 | 9,20 | 2,57% | 181.328,00 |
| 03.02.2026 | 9,30 | 9,34 | 8,85 | 8,97 | -2,92% | 221.639,00 |
| 02.02.2026 | 9,60 | 9,61 | 9,18 | 9,24 | -3,30% | 184.878,00 |
| 30.01.2026 | 10,09 | 10,09 | 9,45 | 9,55 | -4,60% | 198.035,00 |
| 29.01.2026 | 9,82 | 10,22 | 9,73 | 10,01 | 1,96% | 221.731,00 |
| 28.01.2026 | 9,48 | 9,82 | 9,48 | 9,82 | 3,83% | - |
| 27.01.2026 | 9,77 | 9,86 | 9,35 | 9,46 | -3,22% | 345.763,00 |
| 26.01.2026 | 8,45 | 9,77 | 8,45 | 9,77 | 18,35% | 1.101.419,00 |
| 23.01.2026 | 8,41 | 8,46 | 8,25 | 8,26 | -1,84% | 81.729,00 |
| 22.01.2026 | 8,35 | 8,51 | 8,28 | 8,41 | 3,19% | 226.476,00 |
| 21.01.2026 | 8,36 | 8,37 | 8,08 | 8,15 | -2,40% | 216.619,00 |
| 20.01.2026 | 8,53 | 8,54 | 8,30 | 8,35 | -2,91% | 200.212,00 |
| 19.01.2026 | 8,60 | 8,67 | 8,52 | 8,60 | -1,15% | 232.095,00 |
| 16.01.2026 | 8,78 | 8,81 | 8,65 | 8,70 | -0,74% | 49.000,00 |
| 15.01.2026 | 8,82 | 8,87 | 8,74 | 8,77 | 0,46% | 87.921,00 |
| 14.01.2026 | 8,77 | 8,79 | 8,57 | 8,73 | -0,17% | 126.093,00 |
| 13.01.2026 | 8,74 | 8,80 | 8,65 | 8,74 | 0,06% | 67.734,00 |
| 12.01.2026 | 9,00 | 9,00 | 8,68 | 8,74 | -2,46% | 108.064,00 |
| 09.01.2026 | 9,22 | 9,25 | 8,91 | 8,96 | -2,18% | 105.354,00 |
| 08.01.2026 | 9,21 | 9,23 | 9,06 | 9,16 | -0,81% | 111.712,00 |
| 07.01.2026 | 8,82 | 9,23 | 8,75 | 9,23 | 5,67% | 202.026,00 |
| 06.01.2026 | 8,73 | 8,74 | 8,52 | 8,74 | 0,69% | 133.556,00 |
| 05.01.2026 | 8,78 | 8,82 | 8,51 | 8,68 | -0,40% | 122.187,00 |
| 02.01.2026 | 8,95 | 9,04 | 8,68 | 8,71 | -2,95% | 92.918,00 |
| 31.12.2025 | 8,95 | 8,98 | 8,90 | 8,98 | 0,00% | 27.335,00 |
| 30.12.2025 | 8,94 | 9,04 | 8,87 | 8,98 | 0,73% | 77.025,00 |
| 29.12.2025 | 8,71 | 8,96 | 8,69 | 8,91 | 1,95% | 184.200,00 |
| 24.12.2025 | 8,63 | 8,74 | 8,63 | 8,74 | 1,04% | 59.143,00 |
| 23.12.2025 | 8,61 | 8,67 | 8,53 | 8,65 | 0,35% | 109.179,00 |
| 22.12.2025 | 8,79 | 8,79 | 8,53 | 8,62 | -2,49% | 184.374,00 |
| 19.12.2025 | 8,92 | 9,00 | 8,82 | 8,84 | -0,84% | 165.942,00 |
| 18.12.2025 | 8,88 | 9,00 | 8,79 | 8,92 | 0,39% | 133.684,00 |
| 17.12.2025 | 8,94 | 8,95 | 8,83 | 8,88 | -0,34% | 74.401,00 |
| 16.12.2025 | 8,92 | 8,96 | 8,85 | 8,91 | 0,22% | 88.662,00 |
| 15.12.2025 | 8,90 | 8,98 | 8,84 | 8,89 | 0,06% | 63.760,00 |
| 12.12.2025 | 8,89 | 9,01 | 8,82 | 8,89 | -0,06% | 139.467,00 |
| 11.12.2025 | 8,64 | 8,89 | 8,62 | 8,89 | 2,60% | 95.982,00 |
| 10.12.2025 | 8,85 | 8,95 | 8,63 | 8,67 | -1,53% | 114.268,00 |
| 09.12.2025 | 8,80 | 8,88 | 8,67 | 8,80 | -0,73% | 136.628,00 |
| 08.12.2025 | 8,88 | 8,99 | 8,78 | 8,87 | -0,39% | 128.741,00 |
| 05.12.2025 | 8,94 | 8,95 | 8,80 | 8,90 | 0,28% | 93.397,00 |
| 04.12.2025 | 9,11 | 9,14 | 8,83 | 8,88 | -1,66% | 100.693,00 |
| 03.12.2025 | 9,10 | 9,24 | 9,00 | 9,03 | -0,93% | 87.613,00 |
| 02.12.2025 | 9,07 | 9,19 | 9,00 | 9,11 | 1,05% | 98.694,00 |
| 01.12.2025 | 9,24 | 9,25 | 9,00 | 9,02 | -2,96% | 89.043,00 |
| 28.11.2025 | 9,25 | 9,34 | 9,19 | 9,29 | 0,49% | 98.267,00 |
| 27.11.2025 | 9,18 | 9,30 | 9,13 | 9,25 | 1,20% | 84.797,00 |
| 26.11.2025 | 9,15 | 9,32 | 9,08 | 9,14 | 0,61% | 158.980,00 |
| 25.11.2025 | 8,91 | 9,12 | 8,83 | 9,08 | 2,71% | 131.690,00 |
| 24.11.2025 | 8,76 | 8,91 | 8,67 | 8,84 | 1,55% | 176.913,00 |
| 21.11.2025 | 8,51 | 8,71 | 8,45 | 8,71 | 1,34% | 98.128,00 |
| 20.11.2025 | 8,70 | 8,73 | 8,53 | 8,59 | -0,69% | 139.505,00 |
| 19.11.2025 | 8,82 | 8,82 | 8,55 | 8,65 | -1,26% | 107.240,00 |
| 18.11.2025 | 8,77 | 8,87 | 8,70 | 8,76 | -2,07% | 100.449,00 |
| 17.11.2025 | 9,01 | 9,30 | 8,83 | 8,95 | 2,35% | 183.738,00 |
| 14.11.2025 | 8,89 | 8,89 | 8,69 | 8,74 | -2,02% | 70.830,00 |
| 13.11.2025 | 8,90 | 9,14 | 8,88 | 8,92 | 0,79% | 112.556,00 |
| 12.11.2025 | 8,70 | 8,94 | 8,64 | 8,85 | 2,08% | 154.568,00 |
| 11.11.2025 | 8,51 | 8,69 | 8,51 | 8,67 | 1,94% | 110.543,00 |
| 10.11.2025 | 8,63 | 8,65 | 8,46 | 8,51 | -0,18% | 127.594,00 |
| 07.11.2025 | 8,60 | 8,65 | 8,45 | 8,52 | -0,93% | 156.607,00 |
| 06.11.2025 | 8,78 | 8,78 | 8,60 | 8,60 | -1,99% | 152.008,00 |
| 05.11.2025 | 8,87 | 9,00 | 8,76 | 8,78 | -0,96% | 136.637,00 |
| 04.11.2025 | 8,72 | 8,90 | 8,70 | 8,86 | 0,57% | 128.927,00 |
| 03.11.2025 | 9,11 | 9,16 | 8,81 | 8,81 | -2,97% | 146.227,00 |
| 31.10.2025 | 9,14 | 9,19 | 9,03 | 9,08 | -1,14% | 89.191,00 |
| 30.10.2025 | 9,24 | 9,24 | 9,12 | 9,19 | -0,49% | 102.291,00 |
| 29.10.2025 | 9,15 | 9,31 | 9,14 | 9,23 | 0,87% | 104.664,00 |
| 28.10.2025 | 9,34 | 9,34 | 9,11 | 9,15 | -2,14% | 131.472,00 |
| 27.10.2025 | 9,47 | 9,54 | 9,35 | 9,35 | -1,11% | 136.753,00 |
| 24.10.2025 | 9,91 | 9,92 | 9,10 | 9,46 | -7,85% | 527.441,00 |
| 23.10.2025 | 10,11 | 10,45 | 10,09 | 10,26 | 1,18% | 113.790,00 |
| 22.10.2025 | 10,00 | 10,14 | 10,00 | 10,14 | 0,40% | 84.683,00 |
| 21.10.2025 | 10,00 | 10,11 | 10,00 | 10,10 | 0,20% | 83.133,00 |
| 20.10.2025 | 10,20 | 10,20 | 9,94 | 10,08 | -0,98% | 105.201,00 |
| 17.10.2025 | 10,10 | 10,21 | 9,96 | 10,18 | -0,20% | 104.818,00 |
| 16.10.2025 | 10,28 | 10,28 | 10,06 | 10,20 | -1,07% | 89.020,00 |