61,080€
-1,40%
Echtzeit-Aktienkurs Nextera Energy Inc
Bid:
Ask:
Aktienkurse zur Nextera Energy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 61,89 | 61,89 | 60,44 | 61,30 | -1,18% | 630,00 |
| 30.05.2025 | 60,72 | 62,38 | 60,27 | 62,03 | 2,22% | 20,00 |
| 29.05.2025 | 60,33 | 60,80 | 58,86 | 60,69 | 1,92% | 210,00 |
| 28.05.2025 | 59,97 | 60,63 | 59,09 | 59,54 | -0,86% | 70,00 |
| 27.05.2025 | 60,08 | 60,50 | 59,31 | 60,06 | -0,02% | 80,00 |
| 26.05.2025 | 59,58 | 60,10 | 59,57 | 60,07 | 0,92% | 255,00 |
| 23.05.2025 | 59,40 | 60,08 | 58,06 | 59,52 | 0,32% | 610,00 |
| 22.05.2025 | 63,24 | 63,69 | 56,58 | 59,33 | -6,12% | 566,00 |
| 21.05.2025 | 65,47 | 65,70 | 62,82 | 63,20 | -4,18% | - |
| 20.05.2025 | 65,47 | 66,96 | 65,18 | 65,96 | 0,42% | - |
| 19.05.2025 | 66,69 | 66,88 | 64,95 | 65,69 | -2,31% | 475,00 |
| 16.05.2025 | 66,24 | 67,40 | 65,74 | 67,24 | 0,85% | 193,00 |
| 15.05.2025 | 64,03 | 67,01 | 63,81 | 66,67 | 3,13% | 600,00 |
| 14.05.2025 | 64,50 | 64,95 | 62,98 | 64,65 | 0,29% | 624,00 |
| 13.05.2025 | 62,49 | 64,98 | 61,96 | 64,46 | 2,56% | 1.200,00 |
| 12.05.2025 | 63,25 | 64,58 | 61,71 | 62,85 | 0,62% | 30,00 |
| 09.05.2025 | 61,12 | 62,67 | 60,70 | 62,46 | 2,60% | 80,00 |
| 08.05.2025 | 59,89 | 61,91 | 59,12 | 60,88 | 2,21% | 320,00 |
| 07.05.2025 | 58,81 | 60,04 | 58,14 | 59,56 | 1,81% | 200,00 |
| 06.05.2025 | 58,24 | 59,10 | 57,55 | 58,50 | 0,12% | 280,00 |
| 05.05.2025 | 58,95 | 59,20 | 57,91 | 58,43 | -1,53% | 1.692,00 |
| 02.05.2025 | 58,61 | 59,70 | 57,91 | 59,34 | 0,60% | 1.520,00 |
| 30.04.2025 | 59,06 | 59,26 | 57,53 | 58,98 | -0,17% | - |
| 29.04.2025 | 58,19 | 59,26 | 57,54 | 59,08 | 1,97% | - |
| 28.04.2025 | 57,97 | 58,57 | 57,35 | 57,94 | -0,42% | - |
| 25.04.2025 | 58,72 | 59,25 | 57,38 | 58,19 | -0,06% | 40,00 |
| 24.04.2025 | 59,22 | 59,22 | 57,31 | 58,22 | -2,07% | 627,00 |
| 23.04.2025 | 58,95 | 60,95 | 58,55 | 59,45 | 1,86% | 222,00 |
| 22.04.2025 | 56,14 | 58,47 | 56,13 | 58,37 | 0,35% | 420,00 |
| 17.04.2025 | 58,26 | 59,40 | 57,36 | 58,16 | 0,91% | 88,00 |
| 16.04.2025 | 58,95 | 60,00 | 57,24 | 57,64 | -3,89% | 24,00 |
| 15.04.2025 | 59,56 | 60,58 | 59,44 | 59,97 | 0,60% | 106,00 |
| 14.04.2025 | 58,27 | 60,22 | 57,64 | 59,61 | 2,74% | 74,00 |
| 11.04.2025 | 59,22 | 59,60 | 56,92 | 58,02 | -2,51% | - |
| 10.04.2025 | 61,70 | 61,72 | 58,20 | 59,52 | -3,67% | 125,00 |
| 09.04.2025 | 57,47 | 62,07 | 55,82 | 61,78 | 5,55% | 30,00 |
| 08.04.2025 | 59,80 | 61,11 | 57,62 | 58,53 | -1,82% | 157,00 |
| 07.04.2025 | 59,05 | 61,41 | 52,50 | 59,62 | -2,52% | 659,00 |
| 04.04.2025 | 64,86 | 66,48 | 60,92 | 61,16 | -6,50% | 725,00 |
| 03.04.2025 | 64,54 | 66,16 | 62,96 | 65,41 | 0,71% | 470,00 |
| 02.04.2025 | 65,77 | 66,25 | 64,64 | 64,95 | -1,19% | 1.500,00 |
| 01.04.2025 | 65,41 | 66,41 | 65,00 | 65,73 | 0,22% | 375,00 |
| 31.03.2025 | 64,87 | 66,61 | 64,78 | 65,58 | 0,82% | - |
| 28.03.2025 | 65,20 | 65,67 | 64,61 | 65,05 | 0,11% | - |
| 27.03.2025 | 64,78 | 65,81 | 64,12 | 64,98 | 0,08% | - |
| 26.03.2025 | 63,57 | 65,08 | 63,22 | 64,93 | 2,11% | 299,00 |
| 25.03.2025 | 64,89 | 65,17 | 63,29 | 63,59 | -2,00% | - |
| 24.03.2025 | 65,42 | 66,40 | 64,63 | 64,89 | -1,20% | 510,00 |
| 21.03.2025 | 65,72 | 66,49 | 64,73 | 65,67 | 0,06% | - |
| 20.03.2025 | 64,78 | 66,64 | 64,38 | 65,63 | 1,63% | 176,00 |
| 19.03.2025 | 64,74 | 65,49 | 64,24 | 64,58 | 0,00% | - |
| 18.03.2025 | 66,10 | 66,37 | 64,20 | 64,58 | -2,20% | 18,00 |
| 17.03.2025 | 67,38 | 67,87 | 65,09 | 66,04 | -2,18% | 196,00 |
| 14.03.2025 | 67,23 | 67,80 | 66,38 | 67,51 | 1,06% | 110,00 |
| 13.03.2025 | 67,11 | 67,96 | 66,29 | 66,80 | -0,36% | 216,00 |
| 12.03.2025 | 68,04 | 68,60 | 65,67 | 67,04 | -1,19% | 1.605,00 |
| 11.03.2025 | 70,27 | 70,33 | 66,85 | 67,85 | -3,54% | 1.611,00 |
| 10.03.2025 | 67,00 | 70,53 | 66,46 | 70,34 | 4,77% | 268,00 |
| 07.03.2025 | 64,75 | 67,58 | 63,84 | 67,14 | 3,47% | 117,00 |
| 06.03.2025 | 65,24 | 65,67 | 63,56 | 64,89 | -0,64% | 390,00 |
| 05.03.2025 | 66,89 | 67,45 | 64,36 | 65,31 | -2,40% | 654,00 |
| 04.03.2025 | 68,24 | 69,61 | 66,57 | 66,91 | -2,11% | 49,00 |
| 03.03.2025 | 67,46 | 68,48 | 66,14 | 68,35 | 1,09% | 550,00 |
| 28.02.2025 | 66,87 | 67,77 | 65,90 | 67,61 | 1,36% | 203,00 |
| 27.02.2025 | 67,92 | 68,22 | 66,54 | 66,70 | -1,53% | 340,00 |
| 26.02.2025 | 68,01 | 68,31 | 67,11 | 67,74 | -0,07% | 34,00 |
| 25.02.2025 | 67,65 | 68,45 | 67,05 | 67,79 | 0,20% | - |
| 24.02.2025 | 68,18 | 69,01 | 66,78 | 67,65 | -1,13% | - |
| 21.02.2025 | 66,94 | 68,89 | 66,50 | 68,43 | 2,45% | 312,00 |
| 20.02.2025 | 66,13 | 67,46 | 65,78 | 66,79 | 0,84% | 180,00 |
| 19.02.2025 | 65,57 | 66,85 | 65,34 | 66,24 | 1,03% | 144,00 |
| 18.02.2025 | 64,78 | 65,67 | 64,55 | 65,56 | 1,47% | 1.677,00 |
| 17.02.2025 | 64,92 | 65,01 | 64,28 | 64,61 | -0,38% | 3.215,00 |
| 14.02.2025 | 65,67 | 66,01 | 64,54 | 64,86 | -1,12% | 360,00 |
| 13.02.2025 | 66,49 | 67,30 | 65,44 | 65,59 | -1,61% | 510,00 |
| 12.02.2025 | 67,96 | 67,96 | 66,26 | 66,67 | -1,75% | 300,00 |
| 11.02.2025 | 67,69 | 68,01 | 66,38 | 67,86 | 0,35% | 487,00 |
| 10.02.2025 | 66,21 | 67,70 | 65,73 | 67,62 | 2,29% | 535,00 |
| 07.02.2025 | 66,80 | 67,52 | 65,94 | 66,11 | -0,80% | 1.060,00 |
| 06.02.2025 | 66,68 | 67,30 | 65,73 | 66,64 | 0,23% | 710,00 |
| 05.02.2025 | 67,36 | 68,02 | 66,37 | 66,49 | -1,20% | 5.005,00 |
| 04.02.2025 | 68,91 | 69,23 | 67,16 | 67,30 | -2,53% | 250,00 |
| 03.02.2025 | 69,91 | 70,03 | 67,60 | 69,04 | 0,07% | 807,00 |
| 31.01.2025 | 68,69 | 69,25 | 68,28 | 68,99 | 0,67% | - |
| 30.01.2025 | 68,17 | 69,17 | 67,79 | 68,53 | 0,64% | - |
| 29.01.2025 | 67,63 | 68,89 | 67,32 | 68,10 | 0,70% | 15,00 |
| 28.01.2025 | 70,83 | 71,45 | 66,94 | 67,63 | -3,96% | 60,00 |
| 27.01.2025 | 69,61 | 71,10 | 67,19 | 70,42 | 1,51% | 657,00 |
| 24.01.2025 | 66,27 | 70,68 | 63,65 | 69,37 | 4,36% | 1.748,00 |
| 23.01.2025 | 65,87 | 66,54 | 65,51 | 66,47 | 1,23% | 226,00 |
| 22.01.2025 | 68,17 | 68,52 | 65,49 | 65,66 | -3,45% | 1.026,00 |
| 21.01.2025 | 68,30 | 69,30 | 67,26 | 68,01 | 1,27% | 1.100,00 |
| 20.01.2025 | 68,71 | 68,74 | 67,15 | 67,15 | -2,50% | 1.033,00 |
| 17.01.2025 | 69,44 | 69,88 | 68,76 | 68,88 | -0,59% | 962,00 |
| 16.01.2025 | 67,41 | 69,44 | 66,91 | 69,29 | 2,97% | 280,00 |
| 15.01.2025 | 66,07 | 68,03 | 65,56 | 67,29 | 1,94% | 224,00 |
| 14.01.2025 | 65,45 | 66,12 | 64,98 | 66,01 | 0,72% | - |
| 13.01.2025 | 65,95 | 66,16 | 64,40 | 65,54 | -0,35% | 1.320,00 |
| 10.01.2025 | 68,72 | 69,11 | 65,40 | 65,77 | -4,17% | 1.070,00 |
| 09.01.2025 | 68,43 | 68,75 | 67,85 | 68,63 | 0,23% | 634,00 |