8,203€
-0,21%
Echtzeit-Aktienkurs Nexity S.A.
Bid:
Ask:
Aktienkurse zur Nexity S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 8,29 | 8,30 | 8,13 | 8,20 | -0,21% | - |
| 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 |
| 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 |