68,300€
0,15%
Echtzeit-Aktienkurs Nexus AG
Bid:
Ask:
Aktienkurse zur Nexus AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 68,30 | 68,55 | 68,20 | 68,30 | 0,00% | 120,00 |
| 21.11.2024 | 68,30 | 68,40 | 68,20 | 68,30 | 0,00% | 1.300,00 |
| 20.11.2024 | 68,40 | 68,45 | 68,25 | 68,30 | 0,00% | 7.270,00 |
| 19.11.2024 | 68,30 | 68,45 | 67,90 | 68,30 | 0,07% | - |
| 18.11.2024 | 68,35 | 68,40 | 67,25 | 68,25 | -0,07% | 2.490,00 |
| 15.11.2024 | 68,35 | 68,40 | 68,00 | 68,30 | 0,00% | - |
| 14.11.2024 | 68,35 | 68,45 | 67,90 | 68,30 | 0,00% | - |
| 13.11.2024 | 68,50 | 68,50 | 68,15 | 68,30 | -0,29% | 600,00 |
| 12.11.2024 | 68,60 | 68,60 | 68,35 | 68,50 | 0,00% | 5.200,00 |
| 11.11.2024 | 68,55 | 68,80 | 68,30 | 68,50 | 0,00% | 5.670,00 |
| 08.11.2024 | 68,45 | 68,75 | 68,00 | 68,50 | 0,15% | 4.100,00 |
| 07.11.2024 | 68,65 | 68,65 | 68,35 | 68,40 | -0,29% | 5.509,00 |
| 06.11.2024 | 68,35 | 68,85 | 68,30 | 68,60 | 0,44% | 2.161,00 |
| 05.11.2024 | 48,60 | 69,00 | 48,60 | 68,30 | 40,68% | 16.206,00 |
| 04.11.2024 | 48,23 | 49,65 | 48,20 | 48,55 | 0,47% | - |
| 01.11.2024 | 48,85 | 49,08 | 48,13 | 48,33 | -1,53% | - |
| 31.10.2024 | 49,35 | 49,40 | 47,80 | 49,08 | -0,56% | 5.400,00 |
| 30.10.2024 | 50,80 | 50,80 | 49,00 | 49,35 | -2,85% | 1.000,00 |
| 29.10.2024 | 49,73 | 51,30 | 49,28 | 50,80 | 2,16% | - |
| 28.10.2024 | 50,30 | 51,35 | 49,28 | 49,73 | -1,24% | - |
| 25.10.2024 | 51,90 | 52,65 | 50,30 | 50,35 | -2,99% | - |
| 24.10.2024 | 51,85 | 52,30 | 51,05 | 51,90 | 0,19% | - |
| 23.10.2024 | 52,10 | 53,15 | 50,95 | 51,80 | -0,58% | - |
| 22.10.2024 | 52,00 | 52,95 | 52,00 | 52,10 | 0,19% | - |
| 21.10.2024 | 53,60 | 54,55 | 52,00 | 52,00 | -2,99% | 13.672,00 |
| 18.10.2024 | 53,70 | 54,65 | 53,45 | 53,60 | -0,19% | 470,00 |
| 17.10.2024 | 54,75 | 54,95 | 53,70 | 53,70 | -2,01% | 601,00 |
| 16.10.2024 | 53,50 | 54,80 | 53,15 | 54,80 | 2,43% | - |
| 15.10.2024 | 52,70 | 54,10 | 52,40 | 53,50 | 1,52% | 190,00 |
| 14.10.2024 | 53,40 | 54,10 | 52,70 | 52,70 | -1,31% | - |
| 11.10.2024 | 53,70 | 54,00 | 52,75 | 53,40 | -0,56% | - |
| 10.10.2024 | 53,55 | 54,00 | 53,10 | 53,70 | 1,13% | - |
| 09.10.2024 | 51,70 | 53,70 | 51,20 | 53,10 | 2,71% | - |
| 08.10.2024 | 52,00 | 52,10 | 51,05 | 51,70 | -0,58% | 1.250,00 |
| 07.10.2024 | 52,90 | 52,90 | 51,40 | 52,00 | -1,70% | - |
| 04.10.2024 | 55,10 | 55,25 | 52,85 | 52,90 | -3,99% | 958,00 |
| 03.10.2024 | 55,00 | 55,55 | 55,00 | 55,10 | 0,09% | - |
| 02.10.2024 | 55,40 | 55,50 | 54,35 | 55,05 | -0,63% | - |
| 01.10.2024 | 55,30 | 56,00 | 55,15 | 55,40 | 0,36% | 1.920,00 |
| 30.09.2024 | 54,50 | 55,55 | 53,85 | 55,20 | 1,28% | 4.480,00 |
| 27.09.2024 | 55,40 | 56,20 | 53,75 | 54,50 | -1,62% | - |
| 26.09.2024 | 54,50 | 56,05 | 54,20 | 55,40 | 1,65% | 1.750,00 |
| 25.09.2024 | 53,10 | 54,60 | 53,10 | 54,50 | 2,64% | 7.550,00 |
| 24.09.2024 | 53,00 | 53,60 | 52,15 | 53,10 | 0,19% | 3.690,00 |
| 23.09.2024 | 52,40 | 54,25 | 52,15 | 53,00 | 1,05% | - |
| 20.09.2024 | 54,00 | 54,65 | 52,30 | 52,45 | -2,87% | - |
| 19.09.2024 | 53,10 | 54,05 | 52,90 | 54,00 | 1,69% | 6.468,00 |
| 18.09.2024 | 52,30 | 54,05 | 52,25 | 53,10 | 1,53% | - |
| 17.09.2024 | 52,00 | 53,30 | 52,00 | 52,30 | 0,58% | 1.260,00 |
| 16.09.2024 | 53,10 | 53,65 | 51,90 | 52,00 | -2,62% | - |
| 13.09.2024 | 51,70 | 53,65 | 51,70 | 53,40 | 3,49% | 4.800,00 |
| 12.09.2024 | 51,40 | 52,65 | 50,80 | 51,60 | 0,98% | - |
| 11.09.2024 | 51,20 | 51,65 | 51,00 | 51,10 | -0,20% | - |
| 10.09.2024 | 49,93 | 51,40 | 49,58 | 51,20 | 2,55% | 5.100,00 |
| 09.09.2024 | 47,63 | 50,40 | 47,45 | 49,93 | 5,22% | - |
| 06.09.2024 | 47,30 | 48,80 | 47,10 | 47,45 | 0,37% | - |
| 05.09.2024 | 48,00 | 48,48 | 47,25 | 47,28 | -2,37% | - |
| 04.09.2024 | 47,80 | 48,45 | 47,45 | 48,43 | 1,31% | 1.600,00 |
| 03.09.2024 | 48,10 | 48,65 | 47,58 | 47,80 | -0,62% | 2.647,00 |
| 02.09.2024 | 48,00 | 48,45 | 47,53 | 48,10 | -0,10% | 900,00 |
| 30.08.2024 | 48,95 | 49,08 | 48,03 | 48,15 | -1,03% | - |
| 29.08.2024 | 48,78 | 49,80 | 48,18 | 48,65 | -0,26% | 6.402,00 |
| 28.08.2024 | 50,23 | 50,40 | 48,58 | 48,78 | -2,84% | 3.190,00 |
| 27.08.2024 | 51,30 | 51,70 | 50,05 | 50,20 | -2,14% | 1.300,00 |
| 26.08.2024 | 51,00 | 52,20 | 49,93 | 51,30 | 0,59% | - |
| 23.08.2024 | 50,25 | 51,40 | 50,25 | 51,00 | 1,49% | 2.450,00 |
| 22.08.2024 | 51,60 | 51,65 | 50,10 | 50,25 | -2,62% | 72,00 |
| 21.08.2024 | 50,70 | 53,30 | 50,70 | 51,60 | 1,78% | 3.762,00 |
| 20.08.2024 | 51,50 | 51,70 | 50,40 | 50,70 | -1,36% | 2.186,00 |
| 19.08.2024 | 51,75 | 52,40 | 50,45 | 51,40 | -0,58% | 2.208,00 |
| 16.08.2024 | 53,40 | 53,50 | 51,55 | 51,70 | -3,18% | 2.460,00 |
| 15.08.2024 | 52,80 | 54,35 | 52,25 | 53,40 | 1,14% | 130,00 |
| 14.08.2024 | 53,00 | 53,40 | 51,60 | 52,80 | -0,38% | - |
| 13.08.2024 | 54,45 | 55,00 | 51,90 | 53,00 | -1,85% | - |
| 12.08.2024 | 53,00 | 55,05 | 52,80 | 54,00 | 1,89% | - |
| 09.08.2024 | 51,80 | 53,30 | 51,80 | 53,00 | 2,32% | - |
| 08.08.2024 | 52,70 | 52,70 | 51,40 | 51,80 | -1,71% | 7.350,00 |
| 07.08.2024 | 51,90 | 53,80 | 51,90 | 52,70 | 1,54% | - |
| 06.08.2024 | 52,25 | 53,15 | 51,85 | 51,90 | -1,14% | 5.800,00 |
| 05.08.2024 | 54,40 | 55,05 | 51,90 | 52,50 | -5,23% | 1.416,00 |
| 02.08.2024 | 55,25 | 56,05 | 55,15 | 55,40 | 0,18% | - |
| 01.08.2024 | 55,35 | 56,10 | 55,10 | 55,30 | -0,18% | - |
| 31.07.2024 | 54,90 | 55,45 | 54,80 | 55,40 | 0,91% | - |
| 30.07.2024 | 55,70 | 55,95 | 54,75 | 54,90 | -1,44% | - |
| 29.07.2024 | 56,00 | 56,90 | 55,45 | 55,70 | -0,54% | 4.183,00 |
| 26.07.2024 | 55,25 | 56,05 | 54,85 | 56,00 | 1,45% | - |
| 25.07.2024 | 55,60 | 55,85 | 55,10 | 55,20 | -0,72% | - |
| 24.07.2024 | 56,20 | 56,30 | 55,50 | 55,60 | -1,07% | - |
| 23.07.2024 | 56,30 | 56,50 | 56,20 | 56,20 | -0,18% | - |
| 22.07.2024 | 56,60 | 57,10 | 55,80 | 56,30 | -0,53% | - |
| 19.07.2024 | 55,25 | 57,00 | 55,10 | 56,60 | 2,44% | 960,00 |
| 18.07.2024 | 55,35 | 55,65 | 55,15 | 55,25 | -0,09% | - |
| 17.07.2024 | 55,85 | 56,35 | 55,20 | 55,30 | -1,07% | - |
| 16.07.2024 | 56,25 | 56,30 | 55,75 | 55,90 | -0,62% | - |
| 15.07.2024 | 56,20 | 57,00 | 56,10 | 56,25 | 0,09% | - |
| 12.07.2024 | 55,40 | 56,45 | 55,20 | 56,20 | 1,44% | 606,00 |
| 11.07.2024 | 55,95 | 55,95 | 55,10 | 55,40 | -0,89% | 8.200,00 |
| 10.07.2024 | 55,30 | 56,20 | 55,20 | 55,90 | 1,08% | 810,00 |
| 09.07.2024 | 55,70 | 56,35 | 55,30 | 55,30 | -0,72% | - |
| 08.07.2024 | 55,60 | 56,35 | 55,25 | 55,70 | 0,18% | 3.620,00 |