12,700€
0,79%
Echtzeit-Aktienkurs Nexa Resources S.A.
Bid:
Ask:
Aktienkurse zur Nexa Resources S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,00 | 13,95 | 13,00 | 13,75 | 3,00% | 1.000,00 |
| 04.05.2026 | 13,40 | 13,80 | 12,90 | 13,35 | 3,49% | 7.100,00 |
| 30.04.2026 | 12,00 | 12,95 | 12,00 | 12,90 | 5,74% | 1.264,00 |
| 29.04.2026 | 11,90 | 12,35 | 11,90 | 12,20 | 0,83% | 308,00 |
| 28.04.2026 | 12,50 | 13,00 | 11,85 | 12,10 | -2,42% | 824,00 |
| 27.04.2026 | 12,40 | 12,75 | 11,85 | 12,40 | 0,81% | 980,00 |
| 24.04.2026 | 13,00 | 13,00 | 12,10 | 12,30 | -2,38% | 2.499,00 |
| 23.04.2026 | 12,50 | 13,00 | 12,15 | 12,60 | -2,33% | 424,00 |
| 22.04.2026 | 13,00 | 13,60 | 12,60 | 12,90 | -0,39% | 660,00 |
| 21.04.2026 | 13,75 | 13,90 | 12,75 | 12,95 | -5,13% | 4.016,00 |
| 20.04.2026 | 13,50 | 14,30 | 13,10 | 13,65 | 0,00% | 2.500,00 |
| 17.04.2026 | 13,00 | 13,80 | 12,85 | 13,65 | 6,64% | 3.681,00 |
| 16.04.2026 | 13,55 | 14,35 | 12,35 | 12,80 | 0,79% | 5.519,00 |
| 15.04.2026 | 10,13 | 12,80 | 9,88 | 12,70 | 23,00% | 4.234,00 |
| 14.04.2026 | 10,00 | 10,43 | 10,00 | 10,33 | 0,00% | 5.164,00 |
| 13.04.2026 | 10,03 | 10,45 | 9,88 | 10,33 | 4,03% | 1.700,00 |
| 10.04.2026 | 9,98 | 10,33 | 9,88 | 9,93 | 1,79% | - |
| 09.04.2026 | 9,68 | 10,18 | 9,58 | 9,75 | -1,02% | 600,00 |
| 08.04.2026 | 9,65 | 10,03 | 9,55 | 9,85 | 12,57% | 5.600,00 |
| 07.04.2026 | 9,48 | 9,63 | 8,75 | 8,75 | -8,38% | - |
| 02.04.2026 | 9,38 | 9,60 | 8,90 | 9,55 | -1,04% | 609,00 |
| 01.04.2026 | 9,13 | 9,65 | 9,10 | 9,65 | 4,61% | - |
| 31.03.2026 | 8,70 | 9,23 | 8,65 | 9,23 | 2,79% | 1.934,00 |
| 30.03.2026 | 8,78 | 9,18 | 8,53 | 8,98 | 3,46% | - |
| 27.03.2026 | 8,20 | 8,83 | 8,20 | 8,68 | 3,27% | 3.125,00 |
| 26.03.2026 | 8,45 | 8,75 | 8,28 | 8,40 | -2,89% | - |
| 25.03.2026 | 8,15 | 9,28 | 8,15 | 8,65 | 2,98% | 1.291,00 |
| 24.03.2026 | 8,25 | 8,50 | 8,03 | 8,40 | 1,82% | 11.000,00 |
| 23.03.2026 | 7,75 | 8,48 | 7,68 | 8,25 | 4,43% | 6.220,00 |
| 20.03.2026 | 8,05 | 8,80 | 7,25 | 7,90 | -5,95% | 37.880,00 |
| 19.03.2026 | 8,80 | 8,80 | 7,75 | 8,40 | -3,45% | 1.070,00 |
| 18.03.2026 | 9,80 | 9,80 | 8,60 | 8,70 | -9,84% | 15.164,00 |
| 17.03.2026 | 9,35 | 9,73 | 9,30 | 9,65 | -4,69% | 12.610,00 |
| 16.03.2026 | 9,45 | 10,13 | 9,45 | 10,13 | 6,02% | 4.161,00 |
| 13.03.2026 | 9,95 | 10,08 | 9,45 | 9,55 | -4,02% | 16.465,00 |
| 12.03.2026 | 10,08 | 10,65 | 9,75 | 9,95 | -0,75% | 3.300,00 |
| 11.03.2026 | 10,18 | 10,35 | 9,73 | 10,03 | -0,99% | 1.500,00 |
| 10.03.2026 | 9,58 | 10,30 | 9,58 | 10,13 | 6,02% | 1.350,00 |
| 09.03.2026 | 9,20 | 10,03 | 8,83 | 9,55 | 2,14% | 4.989,00 |
| 06.03.2026 | 9,88 | 9,88 | 9,30 | 9,35 | -4,83% | 9.862,00 |
| 05.03.2026 | 10,50 | 11,25 | 9,65 | 9,83 | -10,68% | 8.062,00 |
| 04.03.2026 | 10,85 | 11,90 | 10,70 | 11,00 | 0,92% | 1.725,00 |
| 03.03.2026 | 12,40 | 12,70 | 10,80 | 10,90 | -12,80% | 15.940,00 |
| 02.03.2026 | 11,65 | 12,60 | 11,15 | 12,50 | 8,23% | 11.287,00 |
| 27.02.2026 | 10,70 | 12,00 | 10,15 | 11,55 | 12,96% | 9.988,00 |
| 26.02.2026 | 10,00 | 10,75 | 9,85 | 10,23 | -0,73% | 15.087,00 |
| 25.02.2026 | 10,40 | 10,85 | 10,10 | 10,30 | 1,73% | 16.614,00 |
| 24.02.2026 | 9,98 | 10,30 | 9,83 | 10,13 | 2,02% | 33.226,00 |
| 23.02.2026 | 9,63 | 10,00 | 9,45 | 9,93 | 2,85% | 9.585,00 |
| 20.02.2026 | 9,78 | 9,83 | 9,33 | 9,65 | -1,03% | 6.112,00 |
| 19.02.2026 | 9,95 | 10,23 | 9,30 | 9,75 | 1,83% | 8.280,00 |
| 18.02.2026 | 9,48 | 9,80 | 9,28 | 9,58 | 1,32% | 3.675,00 |
| 17.02.2026 | 10,08 | 10,45 | 9,15 | 9,45 | -11,68% | 7.595,00 |
| 16.02.2026 | 10,55 | 10,80 | 10,45 | 10,70 | 6,73% | 31.471,00 |
| 13.02.2026 | 9,48 | 10,20 | 9,40 | 10,03 | 6,08% | 14.189,00 |
| 12.02.2026 | 10,20 | 10,65 | 9,45 | 9,45 | -9,79% | 1.104,00 |
| 11.02.2026 | 10,10 | 11,05 | 10,10 | 10,48 | 0,72% | 220,00 |
| 10.02.2026 | 10,55 | 10,95 | 10,33 | 10,40 | -1,89% | - |
| 09.02.2026 | 10,65 | 11,05 | 10,40 | 10,60 | 0,95% | 3.750,00 |
| 06.02.2026 | 10,05 | 10,85 | 9,95 | 10,50 | 5,00% | 13.000,00 |
| 05.02.2026 | 10,40 | 10,95 | 9,98 | 10,00 | -8,26% | - |
| 04.02.2026 | 10,90 | 11,45 | 10,50 | 10,90 | -2,24% | 460,00 |
| 03.02.2026 | 10,50 | 11,55 | 10,50 | 11,15 | 3,24% | - |
| 02.02.2026 | 10,50 | 11,05 | 10,05 | 10,80 | 1,41% | 2.748,00 |
| 30.01.2026 | 11,50 | 11,65 | 10,50 | 10,65 | -7,79% | 3.805,00 |
| 29.01.2026 | 11,80 | 12,40 | 11,10 | 11,55 | -2,53% | 486,00 |
| 28.01.2026 | 11,70 | 12,20 | 11,50 | 11,85 | 0,85% | 5.130,00 |
| 27.01.2026 | 12,50 | 12,60 | 11,45 | 11,75 | -3,69% | 480,00 |
| 26.01.2026 | 11,70 | 12,40 | 11,40 | 12,20 | 9,42% | 2.749,00 |
| 23.01.2026 | 10,45 | 11,55 | 10,45 | 11,15 | 6,19% | 11.371,00 |
| 22.01.2026 | 11,40 | 11,40 | 10,45 | 10,50 | -3,67% | 1.225,00 |
| 21.01.2026 | 10,70 | 11,25 | 10,70 | 10,90 | 0,93% | 900,00 |
| 20.01.2026 | 10,10 | 10,85 | 9,95 | 10,80 | 1,41% | 1.500,00 |
| 19.01.2026 | 10,05 | 10,65 | 10,03 | 10,65 | 5,19% | 5.488,00 |
| 16.01.2026 | 10,10 | 10,55 | 9,95 | 10,13 | -1,22% | - |
| 15.01.2026 | 9,93 | 10,35 | 9,70 | 10,25 | 1,23% | 54,00 |
| 14.01.2026 | 9,28 | 10,25 | 9,23 | 10,13 | 9,46% | 6.338,00 |
| 13.01.2026 | 9,53 | 9,58 | 9,15 | 9,25 | 0,82% | 2.000,00 |
| 12.01.2026 | 8,40 | 9,35 | 8,40 | 9,18 | 6,07% | 2.860,00 |
| 09.01.2026 | 8,00 | 8,70 | 8,00 | 8,65 | 5,49% | 306,00 |
| 08.01.2026 | 8,30 | 8,45 | 8,00 | 8,20 | -1,20% | - |
| 07.01.2026 | 8,25 | 8,33 | 7,95 | 8,30 | 0,00% | 3.600,00 |
| 06.01.2026 | 7,75 | 8,40 | 7,58 | 8,30 | 6,75% | 17.180,00 |
| 05.01.2026 | 7,83 | 7,98 | 7,58 | 7,78 | 3,67% | 17.800,00 |
| 02.01.2026 | 7,58 | 7,80 | 7,45 | 7,50 | -4,15% | 7.800,00 |
| 30.12.2025 | 7,40 | 7,83 | 7,40 | 7,83 | 2,96% | 306,00 |
| 29.12.2025 | 7,80 | 8,20 | 7,43 | 7,60 | 0,66% | 27.210,00 |
| 23.12.2025 | 7,30 | 7,78 | 7,30 | 7,55 | 0,67% | 700,00 |
| 22.12.2025 | 7,10 | 7,70 | 6,98 | 7,50 | 7,53% | 36.480,00 |
| 19.12.2025 | 6,78 | 7,05 | 6,45 | 6,98 | 2,95% | 9.500,00 |
| 18.12.2025 | 6,35 | 6,78 | 6,35 | 6,78 | 3,83% | 450,00 |
| 17.12.2025 | 6,40 | 6,80 | 6,40 | 6,53 | 0,38% | 17.610,00 |
| 16.12.2025 | 6,55 | 6,68 | 6,45 | 6,50 | -2,26% | 6.073,00 |
| 15.12.2025 | 6,78 | 6,90 | 6,63 | 6,65 | -2,56% | 17.320,00 |
| 12.12.2025 | 7,00 | 7,33 | 6,70 | 6,83 | -2,85% | 16.250,00 |
| 11.12.2025 | 6,75 | 7,13 | 6,50 | 7,03 | 5,24% | 8.500,00 |
| 10.12.2025 | 6,55 | 6,95 | 6,55 | 6,68 | -0,37% | 1.875,00 |
| 09.12.2025 | 6,25 | 6,78 | 6,23 | 6,70 | 4,69% | 13.000,00 |
| 08.12.2025 | 6,25 | 6,45 | 6,20 | 6,40 | 1,59% | 2.700,00 |
| 05.12.2025 | 6,00 | 6,38 | 5,95 | 6,30 | 2,44% | 5.550,00 |