9,830€
-1,13%
Echtzeit-Aktienkurs NEXITY EO 5
Bid:
Ask:
Aktienkurse zur NEXITY EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 9,80 | 9,85 | 9,80 | 9,81 | -1,33% | - |
| 03.07.2025 | 9,95 | 10,16 | 9,82 | 9,94 | 0,02% | - |
| 02.07.2025 | 9,70 | 9,95 | 9,68 | 9,94 | 2,69% | - |
| 01.07.2025 | 9,57 | 9,69 | 9,43 | 9,68 | 1,15% | - |
| 30.06.2025 | 9,64 | 9,78 | 9,52 | 9,57 | -0,76% | - |
| 27.06.2025 | 9,57 | 9,66 | 9,55 | 9,64 | 0,82% | - |
| 26.06.2025 | 9,34 | 9,63 | 9,30 | 9,57 | 2,43% | - |
| 25.06.2025 | 9,63 | 9,64 | 9,16 | 9,34 | -3,03% | - |
| 24.06.2025 | 9,07 | 9,64 | 9,07 | 9,63 | 5,25% | - |
| 23.06.2025 | 9,21 | 9,28 | 9,09 | 9,15 | -0,95% | - |
| 20.06.2025 | 9,32 | 9,54 | 9,23 | 9,24 | -1,09% | - |
| 19.06.2025 | 9,65 | 9,73 | 9,30 | 9,34 | -3,94% | - |
| 18.06.2025 | 9,80 | 9,87 | 9,60 | 9,72 | -0,46% | - |
| 17.06.2025 | 9,64 | 9,84 | 9,54 | 9,77 | 0,93% | - |
| 16.06.2025 | 9,66 | 9,88 | 9,61 | 9,68 | -0,15% | - |
| 13.06.2025 | 9,83 | 9,83 | 9,57 | 9,69 | -1,39% | - |
| 12.06.2025 | 9,84 | 9,92 | 9,76 | 9,83 | -0,46% | - |
| 11.06.2025 | 9,72 | 10,01 | 9,72 | 9,88 | 1,46% | - |
| 10.06.2025 | 9,54 | 9,88 | 9,48 | 9,73 | 2,26% | - |
| 09.06.2025 | 9,33 | 9,67 | 9,32 | 9,52 | 2,04% | - |
| 06.06.2025 | 9,34 | 9,47 | 9,28 | 9,33 | 0,12% | - |
| 05.06.2025 | 9,48 | 9,60 | 9,21 | 9,32 | -1,65% | - |
| 04.06.2025 | 9,92 | 9,93 | 9,47 | 9,47 | -4,31% | - |
| 03.06.2025 | 10,06 | 10,15 | 9,78 | 9,90 | -1,93% | - |
| 02.06.2025 | 9,99 | 10,11 | 9,85 | 10,10 | 0,70% | - |
| 30.05.2025 | 9,85 | 10,09 | 9,64 | 10,03 | 1,98% | - |
| 29.05.2025 | 9,45 | 9,95 | 9,45 | 9,83 | 3,93% | - |
| 28.05.2025 | 9,28 | 9,55 | 9,27 | 9,46 | 1,68% | - |
| 27.05.2025 | 9,20 | 9,31 | 9,14 | 9,30 | 0,98% | - |
| 26.05.2025 | 9,06 | 9,29 | 9,05 | 9,21 | 3,02% | - |
| 23.05.2025 | 9,07 | 9,20 | 8,87 | 8,94 | -1,55% | - |
| 22.05.2025 | 9,25 | 9,27 | 9,04 | 9,08 | -1,54% | - |
| 21.05.2025 | 9,47 | 9,50 | 9,22 | 9,23 | -2,93% | - |
| 20.05.2025 | 9,90 | 9,90 | 9,44 | 9,50 | -3,65% | - |
| 19.05.2025 | 9,69 | 9,91 | 9,60 | 9,86 | 2,18% | - |
| 16.05.2025 | 9,56 | 9,70 | 9,53 | 9,65 | 0,90% | - |
| 15.05.2025 | 9,51 | 9,62 | 9,48 | 9,57 | 0,81% | - |
| 14.05.2025 | 9,57 | 9,80 | 9,46 | 9,49 | -0,68% | - |
| 13.05.2025 | 9,62 | 9,68 | 9,49 | 9,56 | -0,55% | - |
| 12.05.2025 | 9,25 | 9,67 | 9,25 | 9,61 | 2,84% | - |
| 09.05.2025 | 9,32 | 9,38 | 9,29 | 9,34 | 0,54% | - |
| 08.05.2025 | 9,40 | 9,41 | 9,28 | 9,29 | -1,48% | - |
| 07.05.2025 | 9,62 | 9,64 | 9,37 | 9,43 | -1,53% | - |
| 06.05.2025 | 9,62 | 9,71 | 9,56 | 9,58 | -0,62% | - |
| 05.05.2025 | 9,52 | 9,69 | 9,46 | 9,64 | 0,86% | - |
| 02.05.2025 | 9,27 | 9,57 | 9,22 | 9,56 | 3,63% | - |
| 30.04.2025 | 9,25 | 9,27 | 9,13 | 9,22 | 1,35% | - |
| 29.04.2025 | 8,91 | 9,12 | 8,87 | 9,10 | 2,19% | - |
| 28.04.2025 | 8,95 | 9,04 | 8,86 | 8,91 | -0,81% | - |
| 25.04.2025 | 9,31 | 9,32 | 8,79 | 8,98 | -3,51% | - |
| 24.04.2025 | 9,19 | 9,31 | 9,03 | 9,31 | 1,11% | - |
| 23.04.2025 | 9,18 | 9,25 | 9,06 | 9,20 | 1,35% | 61,00 |
| 22.04.2025 | 8,98 | 9,13 | 8,81 | 9,08 | 0,69% | - |
| 17.04.2025 | 9,03 | 9,11 | 8,76 | 9,02 | -1,01% | - |
| 16.04.2025 | 9,02 | 9,11 | 8,86 | 9,11 | 1,36% | - |
| 15.04.2025 | 8,75 | 9,03 | 8,69 | 8,99 | 2,57% | - |
| 14.04.2025 | 8,91 | 9,00 | 8,67 | 8,76 | -1,35% | - |
| 11.04.2025 | 9,08 | 9,11 | 8,65 | 8,88 | -2,28% | - |
| 10.04.2025 | 9,15 | 9,46 | 8,85 | 9,09 | -1,41% | - |
| 09.04.2025 | 8,72 | 9,28 | 8,51 | 9,22 | 5,88% | - |
| 08.04.2025 | 8,77 | 9,10 | 8,59 | 8,71 | -1,30% | - |
| 07.04.2025 | 8,56 | 9,20 | 7,66 | 8,82 | -1,07% | - |
| 04.04.2025 | 9,22 | 9,25 | 8,72 | 8,92 | -3,31% | - |
| 03.04.2025 | 9,14 | 9,55 | 9,12 | 9,22 | -1,59% | - |
| 02.04.2025 | 10,03 | 10,06 | 9,26 | 9,37 | -6,75% | - |
| 01.04.2025 | 9,84 | 10,13 | 9,81 | 10,05 | 2,05% | - |
| 31.03.2025 | 9,97 | 10,04 | 9,77 | 9,85 | -2,16% | - |
| 28.03.2025 | 10,02 | 10,09 | 9,84 | 10,07 | 0,72% | - |
| 27.03.2025 | 9,83 | 10,14 | 9,79 | 9,99 | 2,20% | - |
| 26.03.2025 | 9,92 | 9,97 | 9,78 | 9,78 | -1,56% | - |
| 25.03.2025 | 9,98 | 10,06 | 9,85 | 9,93 | -0,72% | - |
| 24.03.2025 | 10,07 | 10,21 | 9,97 | 10,01 | -0,50% | - |
| 21.03.2025 | 10,12 | 10,15 | 9,98 | 10,06 | -0,79% | - |
| 20.03.2025 | 10,07 | 10,20 | 10,04 | 10,14 | 0,20% | - |
| 19.03.2025 | 10,18 | 10,18 | 9,93 | 10,12 | -0,20% | - |
| 18.03.2025 | 10,25 | 10,26 | 10,12 | 10,14 | -1,03% | - |
| 17.03.2025 | 10,02 | 10,29 | 10,01 | 10,24 | 1,69% | - |
| 14.03.2025 | 9,88 | 10,14 | 9,84 | 10,07 | 2,55% | - |
| 13.03.2025 | 9,92 | 10,00 | 9,78 | 9,82 | -1,16% | - |
| 12.03.2025 | 10,00 | 10,15 | 9,88 | 9,94 | -0,50% | - |
| 11.03.2025 | 10,25 | 10,37 | 9,91 | 9,99 | -2,20% | - |
| 10.03.2025 | 10,53 | 10,67 | 10,17 | 10,21 | -2,67% | - |
| 07.03.2025 | 10,33 | 10,59 | 10,33 | 10,49 | 0,67% | - |
| 06.03.2025 | 10,15 | 10,43 | 10,14 | 10,42 | 1,46% | - |
| 05.03.2025 | 10,05 | 10,59 | 10,05 | 10,27 | 1,88% | - |
| 04.03.2025 | 10,53 | 10,62 | 10,06 | 10,08 | -4,55% | - |
| 03.03.2025 | 10,66 | 10,80 | 10,35 | 10,56 | -0,47% | - |
| 28.02.2025 | 13,92 | 13,94 | 10,37 | 10,61 | -21,99% | - |
| 27.02.2025 | 12,80 | 13,76 | 12,75 | 13,60 | 5,34% | - |
| 26.02.2025 | 12,55 | 13,04 | 12,55 | 12,91 | 2,83% | - |
| 25.02.2025 | 12,59 | 12,77 | 12,52 | 12,56 | -0,08% | - |
| 24.02.2025 | 12,57 | 12,79 | 12,57 | 12,57 | 0,24% | - |
| 21.02.2025 | 12,66 | 12,89 | 12,51 | 12,54 | -0,71% | - |
| 20.02.2025 | 12,91 | 13,07 | 12,62 | 12,63 | -2,09% | - |
| 19.02.2025 | 13,37 | 13,57 | 12,87 | 12,90 | -3,66% | - |
| 18.02.2025 | 13,25 | 13,47 | 13,25 | 13,39 | 0,94% | - |
| 17.02.2025 | 13,47 | 13,49 | 13,24 | 13,26 | -1,52% | - |
| 14.02.2025 | 13,54 | 13,59 | 13,37 | 13,47 | -0,37% | - |
| 13.02.2025 | 13,83 | 13,96 | 13,51 | 13,52 | -2,24% | - |
| 12.02.2025 | 13,69 | 14,04 | 13,69 | 13,83 | 1,02% | - |