14,275€
-0,17%
Echtzeit-Aktienkurs Nexity S.A.
Bid:
Ask:
Aktienkurse zur Nexity S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 14,23 | 14,33 | 14,13 | 14,25 | 0,71% | - |
| 04.11.2024 | 14,35 | 14,41 | 14,15 | 14,15 | -1,67% | - |
| 01.11.2024 | 14,19 | 14,41 | 14,13 | 14,39 | 1,48% | - |
| 31.10.2024 | 14,45 | 14,45 | 14,09 | 14,18 | -1,70% | - |
| 30.10.2024 | 14,63 | 14,79 | 14,37 | 14,43 | -1,16% | - |
| 29.10.2024 | 14,37 | 14,72 | 14,06 | 14,60 | 2,17% | - |
| 28.10.2024 | 13,51 | 14,33 | 13,51 | 14,29 | 5,97% | - |
| 25.10.2024 | 12,92 | 14,60 | 12,86 | 13,48 | 4,70% | - |
| 24.10.2024 | 12,94 | 13,14 | 12,86 | 12,88 | -0,43% | - |
| 23.10.2024 | 12,98 | 12,98 | 12,71 | 12,93 | -0,46% | 1.800,00 |
| 22.10.2024 | 13,04 | 13,07 | 12,69 | 12,99 | -0,57% | - |
| 21.10.2024 | 13,06 | 13,20 | 12,84 | 13,07 | 0,23% | - |
| 18.10.2024 | 13,39 | 13,50 | 12,96 | 13,04 | -2,72% | - |
| 17.10.2024 | 13,15 | 13,59 | 13,02 | 13,40 | 1,59% | - |
| 16.10.2024 | 12,96 | 13,40 | 12,82 | 13,19 | 1,62% | - |
| 15.10.2024 | 13,33 | 13,38 | 12,94 | 12,98 | -2,55% | - |
| 14.10.2024 | 12,85 | 13,35 | 12,64 | 13,32 | 3,70% | - |
| 11.10.2024 | 12,68 | 12,92 | 12,59 | 12,85 | 1,06% | - |
| 10.10.2024 | 12,82 | 12,87 | 12,59 | 12,71 | -1,20% | - |
| 09.10.2024 | 12,59 | 12,94 | 12,56 | 12,87 | 1,70% | - |
| 08.10.2024 | 12,32 | 12,84 | 12,30 | 12,65 | 1,98% | - |
| 07.10.2024 | 12,74 | 12,75 | 12,33 | 12,41 | -2,90% | - |
| 04.10.2024 | 12,50 | 12,93 | 10,65 | 12,78 | 2,24% | - |
| 03.10.2024 | 12,73 | 12,88 | 12,44 | 12,50 | -2,38% | - |
| 02.10.2024 | 12,34 | 12,83 | 12,21 | 12,80 | 4,11% | - |
| 01.10.2024 | 11,86 | 12,33 | 11,36 | 12,30 | 3,45% | - |
| 30.09.2024 | 12,40 | 12,40 | 11,78 | 11,89 | -3,88% | - |
| 27.09.2024 | 12,31 | 12,51 | 12,12 | 12,37 | 0,24% | - |
| 26.09.2024 | 12,13 | 12,48 | 12,09 | 12,34 | 3,14% | - |
| 25.09.2024 | 11,91 | 12,08 | 11,71 | 11,96 | -0,21% | - |
| 24.09.2024 | 12,03 | 12,16 | 11,85 | 11,99 | -0,04% | - |
| 23.09.2024 | 11,86 | 12,04 | 11,80 | 11,99 | 1,10% | - |
| 20.09.2024 | 11,82 | 12,27 | 11,79 | 11,86 | -0,13% | - |
| 19.09.2024 | 11,89 | 11,97 | 11,70 | 11,88 | 0,55% | - |
| 18.09.2024 | 11,67 | 11,94 | 11,37 | 11,81 | 1,29% | - |
| 17.09.2024 | 11,87 | 11,91 | 11,40 | 11,66 | -1,81% | - |
| 16.09.2024 | 11,68 | 11,88 | 11,27 | 11,88 | 1,63% | - |
| 13.09.2024 | 11,28 | 11,70 | 11,13 | 11,69 | 3,36% | - |
| 12.09.2024 | 10,90 | 11,61 | 10,85 | 11,31 | 3,86% | - |
| 11.09.2024 | 10,67 | 10,95 | 10,50 | 10,89 | 1,87% | 1.000,00 |
| 10.09.2024 | 10,08 | 10,94 | 10,04 | 10,69 | 5,64% | - |
| 09.09.2024 | 9,92 | 10,13 | 9,84 | 10,12 | 2,90% | - |
| 06.09.2024 | 10,05 | 10,06 | 9,72 | 9,83 | -2,33% | - |
| 05.09.2024 | 9,45 | 10,27 | 9,36 | 10,07 | 6,25% | - |
| 04.09.2024 | 9,16 | 9,49 | 9,07 | 9,47 | 2,16% | - |
| 03.09.2024 | 9,65 | 9,69 | 9,23 | 9,27 | -4,06% | - |
| 02.09.2024 | 9,79 | 10,86 | 9,56 | 9,67 | -1,38% | - |
| 30.08.2024 | 10,00 | 10,08 | 9,70 | 9,80 | -2,39% | - |
| 29.08.2024 | 10,10 | 10,14 | 9,92 | 10,04 | -0,69% | - |
| 28.08.2024 | 9,99 | 10,12 | 9,93 | 10,11 | 1,05% | - |
| 27.08.2024 | 10,12 | 10,31 | 9,91 | 10,01 | -0,89% | - |
| 26.08.2024 | 10,18 | 10,23 | 10,08 | 10,10 | -0,93% | - |
| 23.08.2024 | 10,02 | 10,23 | 9,98 | 10,19 | 2,52% | - |
| 22.08.2024 | 9,77 | 10,06 | 9,76 | 9,94 | 1,71% | - |
| 21.08.2024 | 9,79 | 9,85 | 9,69 | 9,77 | -0,02% | - |
| 20.08.2024 | 10,04 | 10,06 | 9,74 | 9,78 | -2,57% | - |
| 19.08.2024 | 9,91 | 10,08 | 9,88 | 10,03 | 1,29% | - |
| 16.08.2024 | 10,18 | 10,18 | 9,84 | 9,91 | -2,46% | - |
| 15.08.2024 | 9,59 | 10,20 | 9,59 | 10,16 | 6,17% | - |
| 14.08.2024 | 9,65 | 9,76 | 9,54 | 9,57 | -1,63% | - |
| 13.08.2024 | 9,79 | 9,81 | 9,53 | 9,72 | -0,53% | - |
| 12.08.2024 | 9,88 | 9,98 | 9,67 | 9,78 | -1,01% | - |
| 09.08.2024 | 9,70 | 10,10 | 9,69 | 9,88 | 1,93% | - |
| 08.08.2024 | 9,92 | 9,97 | 9,64 | 9,69 | -2,02% | - |
| 07.08.2024 | 9,79 | 10,14 | 9,74 | 9,89 | 1,81% | - |
| 06.08.2024 | 9,55 | 9,86 | 9,43 | 9,71 | 2,69% | - |
| 05.08.2024 | 9,36 | 9,53 | 9,09 | 9,46 | -2,88% | - |
| 02.08.2024 | 10,06 | 10,07 | 9,68 | 9,74 | -2,70% | - |
| 01.08.2024 | 10,40 | 10,58 | 9,96 | 10,01 | -3,58% | - |
| 31.07.2024 | 10,17 | 10,54 | 10,02 | 10,38 | 1,67% | - |
| 30.07.2024 | 10,04 | 10,22 | 9,84 | 10,21 | 1,81% | - |
| 29.07.2024 | 9,89 | 10,08 | 9,69 | 10,03 | 2,04% | - |
| 26.07.2024 | 8,65 | 9,97 | 8,65 | 9,83 | 12,03% | - |
| 25.07.2024 | 9,39 | 9,39 | 8,49 | 8,77 | -6,52% | - |
| 24.07.2024 | 9,34 | 9,51 | 9,27 | 9,39 | 0,32% | - |
| 23.07.2024 | 9,57 | 9,63 | 9,31 | 9,36 | -2,20% | - |
| 22.07.2024 | 9,21 | 9,66 | 9,20 | 9,57 | 3,65% | - |
| 19.07.2024 | 9,57 | 9,57 | 9,18 | 9,23 | -3,50% | - |
| 18.07.2024 | 9,42 | 9,58 | 9,41 | 9,56 | 1,43% | - |
| 17.07.2024 | 9,35 | 9,50 | 9,27 | 9,43 | 1,02% | - |
| 16.07.2024 | 9,33 | 9,42 | 9,19 | 9,33 | 0,03% | - |
| 15.07.2024 | 9,51 | 9,51 | 9,25 | 9,33 | -1,87% | - |
| 12.07.2024 | 9,38 | 9,66 | 9,38 | 9,51 | 1,39% | - |
| 11.07.2024 | 9,26 | 9,46 | 9,17 | 9,38 | 1,30% | - |
| 10.07.2024 | 9,06 | 9,29 | 9,06 | 9,26 | 1,29% | - |
| 09.07.2024 | 9,39 | 9,49 | 9,13 | 9,14 | -2,69% | - |
| 08.07.2024 | 9,41 | 9,55 | 9,08 | 9,39 | -0,45% | - |
| 05.07.2024 | 9,41 | 9,63 | 9,21 | 9,44 | 0,23% | - |
| 04.07.2024 | 8,94 | 9,51 | 8,93 | 9,41 | 5,41% | - |
| 03.07.2024 | 8,91 | 8,95 | 8,60 | 8,93 | 4,78% | - |
| 02.07.2024 | 8,71 | 8,74 | 8,42 | 8,52 | -2,54% | - |
| 01.07.2024 | 8,28 | 9,17 | 8,28 | 8,75 | 4,23% | - |
| 28.06.2024 | 8,63 | 8,78 | 8,35 | 8,39 | -2,84% | - |
| 27.06.2024 | 8,85 | 8,85 | 8,44 | 8,64 | -2,43% | - |
| 26.06.2024 | 8,52 | 9,00 | 8,52 | 8,85 | 3,35% | - |
| 25.06.2024 | 9,02 | 9,03 | 8,55 | 8,56 | -5,12% | - |
| 24.06.2024 | 9,16 | 9,17 | 8,86 | 9,03 | -1,53% | - |
| 21.06.2024 | 9,30 | 9,30 | 9,05 | 9,17 | -1,54% | - |
| 20.06.2024 | 8,58 | 9,32 | 8,58 | 9,31 | 7,82% | - |
| 19.06.2024 | 9,06 | 9,15 | 8,62 | 8,63 | -5,06% | - |