10,610€
-20,17%
Echtzeit-Aktienkurs Nexity S.A.
Bid:
Ask:
Aktienkurse zur Nexity S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 13,57 | 13,57 | 10,37 | 10,66 | -19,79% | - |
| 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 |
| 12.11.2024 | 13,32 | 13,39 | 12,90 | 12,92 | -4,51% | 186.535,00 |
| 11.11.2024 | 13,91 | 13,99 | 13,53 | 13,53 | -2,59% | 108.238,00 |
| 08.11.2024 | 14,00 | 14,17 | 13,81 | 13,89 | 0,00% | 218.486,00 |
| 07.11.2024 | 13,90 | 14,05 | 13,62 | 13,89 | 0,00% | 195.167,00 |
| 06.11.2024 | 14,30 | 14,41 | 13,15 | 13,89 | -2,66% | 288.918,00 |
| 05.11.2024 | 14,18 | 14,37 | 14,18 | 14,27 | 0,71% | 102.913,00 |
| 04.11.2024 | 14,27 | 14,40 | 14,15 | 14,17 | -1,12% | 140.954,00 |
| 01.11.2024 | 14,29 | 14,39 | 14,15 | 14,33 | 0,56% | 110.512,00 |
| 31.10.2024 | 14,35 | 14,37 | 14,08 | 14,25 | -1,32% | 190.831,00 |
| 30.10.2024 | 14,57 | 14,79 | 14,40 | 14,44 | -1,10% | 292.630,00 |
| 29.10.2024 | 14,25 | 14,70 | 14,05 | 14,60 | 2,31% | 256.486,00 |
| 28.10.2024 | 13,61 | 14,34 | 13,61 | 14,27 | 5,16% | 307.038,00 |
| 25.10.2024 | 13,36 | 14,60 | 13,36 | 13,57 | 4,63% | 651.861,00 |
| 24.10.2024 | 12,90 | 13,13 | 12,82 | 12,97 | 0,70% | 174.769,00 |
| 23.10.2024 | 12,84 | 12,93 | 12,71 | 12,88 | -0,08% | 124.712,00 |
| 22.10.2024 | 12,75 | 13,06 | 12,62 | 12,89 | -0,54% | 136.490,00 |
| 21.10.2024 | 12,92 | 13,20 | 12,84 | 12,96 | -0,46% | 132.480,00 |
| 18.10.2024 | 13,29 | 13,48 | 12,96 | 13,02 | -2,25% | 185.678,00 |
| 17.10.2024 | 13,12 | 13,58 | 13,04 | 13,32 | 1,83% | 198.869,00 |
| 16.10.2024 | 12,83 | 13,38 | 12,82 | 13,08 | 0,35% | 190.316,00 |
| 15.10.2024 | 13,37 | 13,38 | 12,94 | 13,04 | -2,58% | - |
| 14.10.2024 | 12,94 | 13,38 | 12,63 | 13,38 | 4,21% | 322.046,00 |
| 11.10.2024 | 12,60 | 12,92 | 12,60 | 12,84 | 1,90% | 145.216,00 |
| 10.10.2024 | 12,68 | 12,87 | 12,55 | 12,60 | -1,41% | 121.132,00 |
| 09.10.2024 | 12,66 | 12,93 | 12,61 | 12,78 | 1,19% | 164.519,00 |