10,325€
0,83%
Echtzeit-Aktienkurs Nexity S.A.
Bid:
Ask:
Aktienkurse zur Nexity S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,48 | 10,48 | 10,26 | 10,34 | 0,98% | - |
| 14.10.2025 | 9,67 | 10,24 | 9,64 | 10,24 | 5,24% | 229.452,00 |
| 13.10.2025 | 9,67 | 9,92 | 9,65 | 9,73 | 0,15% | 114.804,00 |
| 10.10.2025 | 9,80 | 10,12 | 9,72 | 9,72 | -1,52% | 164.451,00 |
| 09.10.2025 | 9,80 | 10,03 | 9,79 | 9,87 | 0,46% | 173.068,00 |
| 08.10.2025 | 9,76 | 10,03 | 9,76 | 9,82 | 0,20% | 142.596,00 |
| 07.10.2025 | 9,87 | 10,02 | 9,72 | 9,80 | -1,06% | 144.199,00 |
| 06.10.2025 | 10,69 | 10,69 | 9,67 | 9,91 | -8,54% | 599.480,00 |
| 03.10.2025 | 10,78 | 10,97 | 10,60 | 10,83 | 0,37% | 140.072,00 |
| 02.10.2025 | 10,97 | 11,14 | 10,72 | 10,79 | -1,64% | 194.060,00 |
| 01.10.2025 | 11,00 | 11,12 | 10,81 | 10,97 | -0,54% | 145.740,00 |
| 30.09.2025 | 11,18 | 11,33 | 10,89 | 11,03 | -1,16% | 145.312,00 |
| 29.09.2025 | 11,11 | 11,16 | 10,93 | 11,16 | 1,18% | 97.858,00 |
| 26.09.2025 | 10,80 | 11,05 | 10,75 | 11,03 | 2,41% | 203.423,00 |
| 25.09.2025 | 10,91 | 10,91 | 10,63 | 10,77 | -1,19% | 67.046,00 |
| 24.09.2025 | 10,60 | 10,95 | 10,50 | 10,90 | 2,44% | 144.893,00 |
| 23.09.2025 | 10,70 | 10,91 | 10,63 | 10,64 | -0,56% | 122.204,00 |
| 22.09.2025 | 10,85 | 11,00 | 10,63 | 10,70 | -2,01% | 217.606,00 |
| 19.09.2025 | 10,55 | 11,34 | 10,46 | 10,92 | 9,09% | 825.036,00 |
| 18.09.2025 | 9,92 | 10,44 | 9,91 | 10,01 | 1,37% | 253.503,00 |
| 17.09.2025 | 9,94 | 10,00 | 9,76 | 9,88 | 0,00% | 112.156,00 |
| 16.09.2025 | 9,90 | 10,12 | 9,80 | 9,88 | -0,20% | 161.613,00 |
| 15.09.2025 | 9,40 | 9,94 | 9,40 | 9,90 | 5,27% | 234.143,00 |
| 12.09.2025 | 9,18 | 9,57 | 9,18 | 9,40 | 2,73% | 285.920,00 |
| 11.09.2025 | 8,95 | 9,15 | 8,85 | 9,15 | 2,35% | 96.130,00 |
| 10.09.2025 | 8,93 | 9,11 | 8,90 | 8,94 | 0,45% | 122.931,00 |
| 09.09.2025 | 8,73 | 9,07 | 8,73 | 8,90 | 2,65% | 189.064,00 |
| 08.09.2025 | 8,67 | 8,74 | 8,58 | 8,67 | 0,06% | 133.445,00 |
| 05.09.2025 | 8,49 | 8,79 | 8,49 | 8,67 | 2,67% | 239.608,00 |
| 04.09.2025 | 8,25 | 8,58 | 8,20 | 8,44 | 2,30% | 209.727,00 |
| 03.09.2025 | 8,28 | 8,31 | 8,12 | 8,25 | 0,36% | 229.949,00 |
| 02.09.2025 | 8,47 | 8,50 | 8,22 | 8,22 | -3,41% | 290.100,00 |
| 01.09.2025 | 8,59 | 8,63 | 8,37 | 8,51 | -1,39% | 650.664,00 |
| 29.08.2025 | 9,12 | 9,19 | 8,63 | 8,63 | -5,16% | 528.185,00 |
| 28.08.2025 | 9,59 | 9,72 | 9,10 | 9,10 | -4,56% | 283.159,00 |
| 27.08.2025 | 9,81 | 10,00 | 9,54 | 9,54 | -4,55% | 299.265,00 |
| 26.08.2025 | 10,62 | 10,66 | 9,95 | 9,99 | -8,35% | 512.706,00 |
| 25.08.2025 | 11,10 | 11,16 | 10,90 | 10,90 | -1,80% | 56.915,00 |
| 22.08.2025 | 10,79 | 11,17 | 10,79 | 11,10 | 3,06% | 87.535,00 |
| 21.08.2025 | 10,87 | 10,91 | 10,66 | 10,77 | -1,37% | 73.070,00 |
| 20.08.2025 | 10,96 | 10,99 | 10,88 | 10,92 | -0,46% | 36.238,00 |
| 19.08.2025 | 10,82 | 11,04 | 10,77 | 10,97 | 1,57% | 77.718,00 |
| 18.08.2025 | 10,81 | 10,87 | 10,70 | 10,80 | -0,18% | 51.857,00 |
| 15.08.2025 | 10,80 | 10,97 | 10,80 | 10,82 | 0,65% | 46.275,00 |
| 14.08.2025 | 10,65 | 10,80 | 10,64 | 10,75 | 0,75% | 45.184,00 |
| 13.08.2025 | 10,75 | 10,81 | 10,61 | 10,67 | -0,28% | 71.038,00 |
| 12.08.2025 | 10,78 | 10,89 | 10,59 | 10,70 | -0,83% | 59.018,00 |
| 11.08.2025 | 11,02 | 11,07 | 10,79 | 10,79 | -1,91% | 59.014,00 |
| 08.08.2025 | 10,91 | 11,10 | 10,90 | 11,00 | 0,82% | 113.007,00 |
| 07.08.2025 | 10,74 | 10,98 | 10,71 | 10,91 | 1,11% | 104.862,00 |
| 06.08.2025 | 10,92 | 10,99 | 10,67 | 10,79 | -1,37% | 59.131,00 |
| 05.08.2025 | 11,11 | 11,11 | 10,85 | 10,94 | -1,08% | 90.296,00 |
| 04.08.2025 | 11,03 | 11,21 | 10,87 | 11,06 | 0,27% | 139.323,00 |
| 01.08.2025 | 11,28 | 11,40 | 10,98 | 11,03 | -3,84% | 161.708,00 |
| 31.07.2025 | 11,94 | 12,00 | 11,41 | 11,47 | -4,58% | 263.936,00 |
| 30.07.2025 | 10,91 | 12,10 | 10,87 | 12,02 | 10,99% | 440.784,00 |
| 29.07.2025 | 10,73 | 10,90 | 10,59 | 10,83 | 0,93% | 129.232,00 |
| 28.07.2025 | 11,00 | 11,19 | 10,69 | 10,73 | -1,56% | 215.126,00 |
| 25.07.2025 | 10,16 | 11,17 | 9,90 | 10,90 | 13,54% | 802.518,00 |
| 24.07.2025 | 9,63 | 9,66 | 9,50 | 9,60 | -0,26% | 142.164,00 |
| 23.07.2025 | 9,45 | 9,70 | 9,45 | 9,63 | 1,91% | 120.441,00 |
| 22.07.2025 | 9,55 | 9,61 | 9,42 | 9,45 | -1,61% | 50.526,00 |
| 21.07.2025 | 9,54 | 9,68 | 9,50 | 9,60 | 0,63% | 95.900,00 |
| 18.07.2025 | 9,49 | 9,62 | 9,45 | 9,54 | 1,49% | 94.508,00 |
| 17.07.2025 | 9,36 | 9,48 | 9,34 | 9,40 | 1,40% | 68.983,00 |
| 16.07.2025 | 9,32 | 9,37 | 9,18 | 9,27 | -0,91% | 142.297,00 |
| 15.07.2025 | 9,40 | 9,49 | 9,33 | 9,36 | -0,43% | 105.162,00 |
| 14.07.2025 | 9,54 | 9,63 | 9,40 | 9,40 | -2,49% | 74.136,00 |
| 11.07.2025 | 9,76 | 9,80 | 9,62 | 9,64 | -1,98% | 81.878,00 |
| 10.07.2025 | 10,00 | 10,03 | 9,78 | 9,83 | -1,26% | 71.346,00 |
| 09.07.2025 | 9,80 | 9,99 | 9,71 | 9,96 | 2,05% | 110.812,00 |
| 08.07.2025 | 9,70 | 9,84 | 9,63 | 9,76 | 0,57% | 75.914,00 |
| 07.07.2025 | 9,73 | 9,81 | 9,70 | 9,70 | -0,46% | 120.439,00 |
| 04.07.2025 | 9,81 | 9,86 | 9,74 | 9,75 | -2,11% | 61.186,00 |
| 03.07.2025 | 10,01 | 10,17 | 9,83 | 9,96 | 0,25% | 131.767,00 |
| 02.07.2025 | 9,69 | 9,95 | 9,68 | 9,93 | 2,74% | 117.112,00 |
| 01.07.2025 | 9,51 | 9,67 | 9,43 | 9,67 | 1,10% | 127.157,00 |
| 30.06.2025 | 9,70 | 9,78 | 9,51 | 9,56 | -0,73% | 68.959,00 |
| 27.06.2025 | 9,64 | 9,67 | 9,54 | 9,63 | 1,10% | 92.814,00 |
| 26.06.2025 | 9,35 | 9,65 | 9,31 | 9,53 | 2,14% | 94.852,00 |
| 25.06.2025 | 9,61 | 9,63 | 9,16 | 9,33 | -2,92% | 118.268,00 |
| 24.06.2025 | 9,34 | 9,61 | 9,24 | 9,61 | 4,97% | 98.932,00 |
| 23.06.2025 | 9,23 | 9,23 | 9,07 | 9,15 | -1,19% | 131.959,00 |
| 20.06.2025 | 9,32 | 9,57 | 9,26 | 9,26 | -0,59% | 504.695,00 |
| 19.06.2025 | 9,60 | 9,62 | 9,31 | 9,32 | -4,22% | 124.409,00 |
| 18.06.2025 | 9,79 | 9,88 | 9,60 | 9,73 | -0,87% | 121.243,00 |
| 17.06.2025 | 9,70 | 9,84 | 9,53 | 9,81 | 0,98% | 97.434,00 |
| 16.06.2025 | 9,60 | 9,89 | 9,60 | 9,72 | 0,47% | 168.988,00 |
| 13.06.2025 | 9,70 | 9,74 | 9,56 | 9,67 | -1,53% | 109.647,00 |
| 12.06.2025 | 9,86 | 9,91 | 9,75 | 9,82 | -1,01% | 86.488,00 |
| 11.06.2025 | 9,78 | 10,02 | 9,77 | 9,92 | 2,01% | 109.350,00 |
| 10.06.2025 | 9,58 | 9,88 | 9,47 | 9,73 | 1,89% | 132.934,00 |
| 09.06.2025 | 9,42 | 9,68 | 9,40 | 9,55 | 2,25% | 145.917,00 |
| 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 |