8,880€
-3,95%
Echtzeit-Aktienkurs Nexity S.A.
Bid:
Ask:
Aktienkurse zur Nexity S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 9,25 | 9,25 | 8,72 | 8,77 | -5,14% | - |
| 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 |
| 14.01.2025 | 12,12 | 12,55 | 12,07 | 12,21 | 2,43% | 166.672,00 |
| 13.01.2025 | 12,34 | 12,39 | 11,91 | 11,92 | -4,10% | 119.238,00 |
| 10.01.2025 | 12,86 | 12,94 | 12,33 | 12,43 | -3,57% | 234.043,00 |
| 09.01.2025 | 12,47 | 13,09 | 12,45 | 12,89 | 3,37% | 147.626,00 |
| 08.01.2025 | 12,68 | 12,69 | 12,11 | 12,47 | -2,35% | 163.352,00 |
| 07.01.2025 | 12,87 | 13,20 | 12,74 | 12,77 | -0,62% | 88.176,00 |
| 06.01.2025 | 12,70 | 12,90 | 12,56 | 12,85 | 1,90% | 91.348,00 |
| 03.01.2025 | 12,75 | 12,86 | 12,49 | 12,61 | -1,79% | 111.367,00 |
| 02.01.2025 | 13,10 | 13,20 | 12,77 | 12,84 | -1,23% | 80.243,00 |
| 31.12.2024 | 12,74 | 13,06 | 12,72 | 13,00 | 2,04% | 66.190,00 |
| 30.12.2024 | 12,68 | 12,97 | 12,65 | 12,74 | -1,47% | 102.539,00 |
| 27.12.2024 | 12,85 | 13,08 | 12,79 | 12,93 | 1,17% | 208.473,00 |
| 24.12.2024 | 12,73 | 12,85 | 12,73 | 12,78 | 0,95% | 44.321,00 |
| 23.12.2024 | 12,66 | 12,77 | 12,54 | 12,66 | -0,47% | 86.812,00 |
| 20.12.2024 | 12,34 | 12,74 | 12,27 | 12,72 | 2,00% | 233.855,00 |
| 19.12.2024 | 12,60 | 12,92 | 12,40 | 12,47 | -3,56% | 161.056,00 |
| 18.12.2024 | 12,58 | 12,93 | 12,54 | 12,93 | 2,78% | 112.278,00 |
| 17.12.2024 | 12,62 | 12,81 | 12,55 | 12,58 | -1,26% | 84.406,00 |
| 16.12.2024 | 12,69 | 12,88 | 12,45 | 12,74 | 0,08% | 130.380,00 |
| 13.12.2024 | 12,60 | 12,80 | 12,57 | 12,73 | 1,11% | 138.392,00 |
| 12.12.2024 | 12,30 | 12,66 | 12,30 | 12,59 | 2,69% | 307.592,00 |
| 11.12.2024 | 12,20 | 12,43 | 12,20 | 12,26 | -0,81% | 99.474,00 |
| 10.12.2024 | 12,35 | 12,43 | 12,10 | 12,36 | -0,64% | 104.817,00 |
| 09.12.2024 | 12,49 | 12,69 | 12,38 | 12,44 | -0,16% | 135.313,00 |
| 06.12.2024 | 11,84 | 12,48 | 11,84 | 12,46 | 5,24% | 226.754,00 |
| 05.12.2024 | 11,71 | 12,01 | 11,70 | 11,84 | 2,07% | 198.349,00 |
| 04.12.2024 | 11,20 | 11,64 | 11,19 | 11,60 | 3,39% | 195.061,00 |
| 03.12.2024 | 11,19 | 11,30 | 11,02 | 11,22 | 0,36% | 158.001,00 |
| 02.12.2024 | 11,48 | 11,50 | 11,06 | 11,18 | -4,12% | 246.938,00 |
| 29.11.2024 | 11,65 | 11,83 | 11,56 | 11,66 | 0,00% | 142.123,00 |
| 28.11.2024 | 12,35 | 12,48 | 11,13 | 11,66 | -5,59% | 366.800,00 |
| 27.11.2024 | 12,23 | 12,41 | 12,02 | 12,35 | 0,49% | 168.801,00 |
| 26.11.2024 | 12,49 | 12,50 | 12,23 | 12,29 | -2,54% | 93.159,00 |
| 25.11.2024 | 12,50 | 12,73 | 12,25 | 12,61 | 0,96% | 193.506,00 |
| 22.11.2024 | 12,42 | 12,59 | 12,26 | 12,49 | 0,48% | 155.577,00 |
| 21.11.2024 | 12,21 | 12,52 | 12,21 | 12,43 | 1,97% | - |
| 20.11.2024 | 12,84 | 12,91 | 12,17 | 12,19 | -4,69% | 171.247,00 |
| 19.11.2024 | 12,61 | 12,81 | 12,34 | 12,79 | 1,67% | 147.046,00 |
| 18.11.2024 | 12,55 | 12,78 | 12,45 | 12,58 | 0,16% | 149.710,00 |
| 15.11.2024 | 12,90 | 12,91 | 12,43 | 12,56 | -4,12% | 220.738,00 |
| 14.11.2024 | 13,08 | 13,20 | 12,94 | 13,10 | 0,08% | 115.220,00 |
| 13.11.2024 | 12,90 | 13,24 | 12,85 | 13,09 | 1,32% | 169.208,00 |