8,700€
-4,71%
Echtzeit-Aktienkurs Nexity S.A.
Bid:
Ask:
Aktienkurse zur Nexity S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 13,53 | 13,82 | 13,41 | 13,69 | 1,03% | - |
| 10.02.2025 | 13,46 | 13,75 | 13,43 | 13,55 | 1,01% | - |
| 07.02.2025 | 13,51 | 13,68 | 13,35 | 13,41 | -0,56% | - |
| 06.02.2025 | 13,41 | 13,64 | 13,36 | 13,49 | 0,67% | - |
| 05.02.2025 | 12,76 | 13,41 | 12,76 | 13,40 | 4,53% | - |
| 04.02.2025 | 12,76 | 12,96 | 12,72 | 12,82 | 0,87% | - |
| 03.02.2025 | 12,55 | 12,78 | 12,50 | 12,71 | -1,55% | - |
| 31.01.2025 | 12,99 | 13,03 | 12,67 | 12,91 | -0,31% | - |
| 30.01.2025 | 12,70 | 13,05 | 12,69 | 12,95 | 2,33% | - |
| 29.01.2025 | 13,03 | 13,09 | 12,63 | 12,65 | -2,09% | - |
| 28.01.2025 | 12,29 | 12,95 | 12,25 | 12,92 | 4,62% | - |
| 27.01.2025 | 11,98 | 12,54 | 11,87 | 12,35 | 2,07% | - |
| 24.01.2025 | 12,23 | 12,38 | 12,00 | 12,10 | -0,94% | - |
| 23.01.2025 | 11,85 | 12,37 | 11,85 | 12,22 | 3,34% | - |
| 22.01.2025 | 12,07 | 12,17 | 11,73 | 11,82 | -2,23% | - |
| 21.01.2025 | 12,13 | 12,17 | 11,93 | 12,09 | -0,70% | - |
| 20.01.2025 | 11,89 | 12,18 | 11,84 | 12,18 | 2,40% | - |
| 17.01.2025 | 11,50 | 12,01 | 11,45 | 11,89 | 3,75% | - |
| 16.01.2025 | 11,83 | 11,90 | 11,28 | 11,46 | -2,43% | - |
| 15.01.2025 | 12,28 | 12,44 | 11,62 | 11,75 | -4,51% | - |
| 14.01.2025 | 12,00 | 12,54 | 12,00 | 12,30 | 2,67% | - |
| 13.01.2025 | 12,37 | 12,39 | 11,90 | 11,98 | -3,81% | - |
| 10.01.2025 | 12,93 | 12,95 | 12,32 | 12,46 | -3,41% | - |
| 09.01.2025 | 12,45 | 13,09 | 12,39 | 12,90 | 3,37% | - |
| 08.01.2025 | 12,76 | 12,78 | 12,13 | 12,48 | -2,00% | - |
| 07.01.2025 | 12,90 | 13,19 | 12,73 | 12,73 | -1,32% | - |
| 06.01.2025 | 12,59 | 12,91 | 12,56 | 12,90 | 2,14% | - |
| 03.01.2025 | 12,81 | 12,86 | 12,52 | 12,63 | -1,21% | - |
| 02.01.2025 | 13,03 | 13,21 | 12,76 | 12,79 | 0,35% | - |
| 30.12.2024 | 12,87 | 12,97 | 10,40 | 12,74 | -1,36% | - |
| 27.12.2024 | 12,74 | 13,09 | 12,72 | 12,92 | 1,53% | - |
| 23.12.2024 | 12,70 | 12,76 | 12,53 | 12,72 | 0,24% | - |
| 20.12.2024 | 12,37 | 12,75 | 12,30 | 12,69 | 1,97% | - |
| 19.12.2024 | 12,75 | 12,90 | 12,41 | 12,45 | -3,23% | - |
| 18.12.2024 | 12,59 | 12,92 | 12,57 | 12,86 | 2,23% | - |
| 17.12.2024 | 12,70 | 12,83 | 12,56 | 12,58 | -1,18% | - |
| 16.12.2024 | 12,70 | 12,87 | 12,47 | 12,73 | 0,04% | - |
| 13.12.2024 | 12,56 | 12,79 | 12,56 | 12,73 | 1,15% | - |
| 12.12.2024 | 12,27 | 12,64 | 12,27 | 12,58 | 2,36% | - |
| 11.12.2024 | 12,35 | 12,43 | 12,23 | 12,29 | -0,41% | - |
| 10.12.2024 | 12,47 | 12,47 | 12,09 | 12,34 | -1,12% | - |
| 09.12.2024 | 12,44 | 12,68 | 12,37 | 12,48 | 0,28% | - |
| 06.12.2024 | 11,82 | 12,49 | 11,82 | 12,45 | 5,38% | - |
| 05.12.2024 | 11,63 | 12,03 | 11,58 | 11,81 | 1,46% | 5.000,00 |
| 04.12.2024 | 11,13 | 11,65 | 11,13 | 11,64 | 4,68% | - |
| 03.12.2024 | 11,10 | 11,30 | 11,02 | 11,12 | 0,23% | - |
| 02.12.2024 | 11,66 | 11,66 | 11,06 | 11,10 | -4,68% | - |
| 29.11.2024 | 11,71 | 11,84 | 11,58 | 11,64 | -0,77% | - |
| 28.11.2024 | 12,34 | 12,48 | 11,31 | 11,73 | -4,60% | - |
| 27.11.2024 | 12,35 | 12,43 | 12,04 | 12,30 | -0,57% | - |
| 26.11.2024 | 12,54 | 12,65 | 12,23 | 12,37 | -2,37% | - |
| 25.11.2024 | 12,48 | 12,72 | 12,26 | 12,67 | 1,85% | - |
| 22.11.2024 | 12,41 | 12,59 | 12,27 | 12,44 | 0,24% | - |
| 21.11.2024 | 12,17 | 12,52 | 12,16 | 12,41 | 1,35% | - |
| 20.11.2024 | 12,88 | 13,42 | 12,21 | 12,24 | -4,30% | - |
| 19.11.2024 | 12,51 | 12,84 | 12,35 | 12,79 | 1,51% | - |
| 18.11.2024 | 12,54 | 12,81 | 12,46 | 12,60 | 0,32% | - |