10,870€
-0,18%
Echtzeit-Aktienkurs Nexity S.A.
Bid:
Ask:
Aktienkurse zur Nexity S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 10,90 | 11,11 | 10,90 | 10,97 | 0,50% | - |
| 07.08.2025 | 10,83 | 10,97 | 10,75 | 10,92 | 1,11% | - |
| 06.08.2025 | 10,96 | 11,00 | 10,68 | 10,80 | -1,37% | - |
| 05.08.2025 | 11,10 | 11,13 | 10,86 | 10,95 | -1,04% | - |
| 04.08.2025 | 10,99 | 11,20 | 10,88 | 11,06 | 0,50% | - |
| 01.08.2025 | 11,40 | 11,41 | 11,00 | 11,01 | -4,80% | - |
| 31.07.2025 | 11,95 | 11,97 | 11,42 | 11,56 | -3,51% | - |
| 30.07.2025 | 10,80 | 12,05 | 10,79 | 11,98 | 10,57% | - |
| 29.07.2025 | 10,72 | 10,89 | 10,60 | 10,84 | 0,93% | - |
| 28.07.2025 | 10,81 | 11,19 | 10,70 | 10,74 | -0,37% | - |
| 25.07.2025 | 9,64 | 11,16 | 9,64 | 10,78 | 11,74% | - |
| 24.07.2025 | 9,58 | 9,70 | 9,52 | 9,64 | 0,08% | - |
| 23.07.2025 | 9,47 | 9,70 | 9,45 | 9,64 | 1,80% | - |
| 22.07.2025 | 9,56 | 9,60 | 9,42 | 9,47 | -1,13% | - |
| 21.07.2025 | 9,53 | 9,66 | 9,51 | 9,57 | 0,06% | - |
| 18.07.2025 | 9,44 | 9,61 | 9,41 | 9,57 | 1,64% | - |
| 17.07.2025 | 9,37 | 9,47 | 9,34 | 9,41 | 1,13% | - |
| 16.07.2025 | 9,33 | 9,37 | 9,19 | 9,31 | -0,45% | - |
| 15.07.2025 | 9,44 | 9,47 | 9,34 | 9,35 | -0,67% | - |
| 14.07.2025 | 9,55 | 9,62 | 9,39 | 9,41 | -2,28% | - |
| 11.07.2025 | 9,82 | 9,83 | 9,62 | 9,63 | -2,18% | - |
| 10.07.2025 | 9,97 | 10,01 | 9,79 | 9,85 | -1,37% | - |
| 09.07.2025 | 9,77 | 9,99 | 9,72 | 9,99 | 2,17% | - |
| 08.07.2025 | 9,70 | 9,83 | 9,64 | 9,77 | 0,39% | - |
| 07.07.2025 | 9,77 | 9,80 | 9,70 | 9,74 | 0,24% | - |
| 04.07.2025 | 9,80 | 9,86 | 9,70 | 9,71 | -2,31% | - |
| 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% | - |