12,100€
5,22%
Echtzeit-Aktienkurs Nexa Resources S.A.
Bid:
Ask:
Aktienkurse zur Nexa Resources S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 07.09.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 04.09.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 3,57% | - |
| 03.09.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 02.09.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 01.09.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 31.08.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | 210,00 |
| 28.08.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -4,13% | - |
| 27.08.2026 | 13,10 | 13,10 | 12,10 | 12,10 | -8,33% | 1.500,00 |
| 26.08.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 25.08.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 24.08.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 9,40% | 190,00 |
| 21.08.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -7,87% | - |
| 20.08.2026 | 11,90 | 12,70 | 11,90 | 12,70 | 12,39% | 810,00 |
| 19.08.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -6,61% | - |
| 18.08.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 17.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 14.08.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | 350,00 |
| 13.08.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 12.08.2026 | 12,20 | 12,30 | 12,20 | 12,30 | -2,38% | - |
| 11.08.2026 | 12,60 | 12,80 | 12,60 | 12,60 | 5,88% | 964,00 |
| 10.08.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 07.08.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 06.08.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 3,48% | - |
| 05.08.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 5,50% | - |
| 04.08.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 03.08.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 31.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 7,69% | - |
| 30.07.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 29.07.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -3,64% | - |
| 28.07.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 27.07.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 24.07.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 23.07.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 6,42% | - |
| 22.07.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 5,83% | - |
| 21.07.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 20.07.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -3,70% | - |
| 17.07.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -10,00% | - |
| 16.07.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 15.07.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 5,08% | - |
| 14.07.2026 | 11,80 | 11,80 | 11,80 | 11,80 | -6,35% | - |
| 13.07.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 5,00% | - |
| 10.07.2026 | 11,40 | 12,00 | 11,40 | 12,00 | 9,09% | 45,00 |
| 09.07.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 08.07.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 07.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 06.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 03.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -3,45% | - |
| 02.07.2026 | 10,30 | 11,60 | 10,30 | 11,60 | 11,54% | 480,00 |
| 01.07.2026 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 30.06.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -5,41% | - |
| 29.06.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 4,72% | - |
| 26.06.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 25.06.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -8,55% | - |
| 24.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -7,87% | - |
| 23.06.2026 | 11,80 | 12,70 | 11,80 | 12,70 | 4,96% | 120,00 |
| 22.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 19.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 18.06.2026 | 12,20 | 12,20 | 12,00 | 12,00 | -4,00% | 70,00 |
| 17.06.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 3,31% | - |
| 16.06.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | - |
| 15.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 4,46% | - |
| 12.06.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 6,67% | - |
| 11.06.2026 | 10,30 | 10,50 | 10,30 | 10,50 | -1,87% | 50,00 |
| 10.06.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 09.06.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -3,64% | - |
| 08.06.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -12,70% | - |
| 05.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -5,26% | - |
| 04.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 03.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 02.06.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 7,09% | - |
| 01.06.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -7,97% | - |
| 29.05.2026 | 12,50 | 13,80 | 12,50 | 13,80 | 8,66% | 253,00 |
| 28.05.2026 | 12,20 | 12,70 | 12,20 | 12,70 | 4,96% | 140,00 |
| 27.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 26.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -4,69% | - |
| 25.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 6,67% | 50,00 |
| 22.05.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 21.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 20.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -5,47% | - |
| 19.05.2026 | 12,20 | 12,80 | 12,20 | 12,80 | 3,23% | 115,00 |
| 18.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -5,34% | - |
| 15.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 6,50% | - |
| 14.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 6,96% | - |
| 13.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 4,55% | - |
| 12.05.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -14,73% | - |
| 11.05.2026 | 11,90 | 12,90 | 11,90 | 12,90 | 8,40% | 770,00 |
| 08.05.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -14,39% | 580,00 |
| 07.05.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 240,00 |
| 06.05.2026 | 13,40 | 14,00 | 13,40 | 14,00 | 7,69% | 500,00 |
| 05.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 04.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 9,32% | - |
| 30.04.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 29.04.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 28.04.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 27.04.2026 | 12,60 | 12,60 | 12,00 | 12,00 | -3,23% | 350,00 |
| 24.04.2026 | 12,40 | 12,80 | 12,40 | 12,40 | 0,00% | 350,00 |
| 23.04.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -3,88% | - |
| 22.04.2026 | 12,60 | 12,90 | 12,60 | 12,90 | -3,01% | 396,00 |
| 21.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |