Echtzeit-Aktienkurs Nexam Chemical Holding AB
Bid:
Ask:
Aktienkurse zur Nexam Chemical Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 3,39 | 3,40 | 3,30 | 3,32 | -2,06% | 58.247,00 |
| 11.12.2025 | 3,46 | 3,46 | 3,35 | 3,39 | -2,02% | 19.069,00 |
| 10.12.2025 | 3,40 | 3,54 | 3,40 | 3,46 | 0,29% | 64.436,00 |
| 09.12.2025 | 3,42 | 3,50 | 3,40 | 3,45 | 1,47% | 95.089,00 |
| 08.12.2025 | 3,66 | 3,66 | 2,86 | 3,40 | -1,73% | 56.090,00 |
| 05.12.2025 | 3,48 | 3,48 | 3,36 | 3,46 | -0,86% | 46.460,00 |
| 04.12.2025 | 3,32 | 3,51 | 3,30 | 3,49 | 7,38% | 112.437,00 |
| 03.12.2025 | 3,24 | 3,40 | 3,24 | 3,25 | 1,56% | 135.187,00 |
| 02.12.2025 | 2,79 | 3,41 | 2,79 | 3,20 | 14,70% | 200.623,00 |
| 01.12.2025 | 2,78 | 2,79 | 2,65 | 2,79 | -0,36% | 390.509,00 |
| 28.11.2025 | 2,64 | 2,80 | 2,62 | 2,80 | 0,00% | 427.209,00 |
| 27.11.2025 | 2,90 | 2,90 | 2,66 | 2,80 | -0,71% | 764.642,00 |
| 26.11.2025 | 2,71 | 3,02 | 2,69 | 2,82 | -1,05% | 137.752,00 |
| 25.11.2025 | 3,02 | 3,02 | 2,70 | 2,85 | -0,70% | 14.927,00 |
| 24.11.2025 | 2,99 | 2,99 | 2,79 | 2,87 | -1,71% | 34.309,00 |
| 21.11.2025 | 2,78 | 3,07 | 2,77 | 2,92 | 0,34% | 150.377,00 |
| 20.11.2025 | 3,10 | 3,14 | 2,74 | 2,91 | 3,93% | 136.544,00 |
| 19.11.2025 | 2,73 | 2,92 | 2,70 | 2,80 | -4,76% | 169.092,00 |
| 18.11.2025 | 3,05 | 3,23 | 2,84 | 2,94 | -2,33% | 64.116,00 |
| 17.11.2025 | 3,00 | 3,01 | 2,97 | 3,01 | -1,31% | 5.400,00 |
| 14.11.2025 | 2,95 | 3,12 | 2,88 | 3,05 | 2,01% | 25.565,00 |
| 13.11.2025 | 2,92 | 3,18 | 2,92 | 2,99 | -6,27% | 40.759,00 |
| 12.11.2025 | 3,07 | 3,20 | 3,00 | 3,19 | 4,59% | 35.564,00 |
| 11.11.2025 | 3,13 | 3,14 | 2,90 | 3,05 | -3,79% | 28.018,00 |
| 10.11.2025 | 2,96 | 3,17 | 2,96 | 3,17 | 3,93% | 24.393,00 |
| 07.11.2025 | 3,10 | 3,10 | 2,96 | 3,05 | -1,61% | 97.704,00 |
| 06.11.2025 | 3,11 | 3,16 | 3,10 | 3,10 | 0,65% | 15.924,00 |
| 05.11.2025 | 3,15 | 3,40 | 3,07 | 3,08 | -2,22% | 48.833,00 |
| 04.11.2025 | 3,13 | 3,18 | 3,03 | 3,15 | 0,96% | 87.585,00 |
| 03.11.2025 | 3,16 | 3,24 | 3,11 | 3,12 | -3,70% | 58.776,00 |
| 31.10.2025 | 3,23 | 3,32 | 3,16 | 3,24 | 0,00% | 34.694,00 |
| 30.10.2025 | 3,56 | 3,56 | 3,13 | 3,24 | -2,99% | 28.004,00 |
| 29.10.2025 | 3,24 | 3,62 | 3,20 | 3,34 | 2,77% | 125.741,00 |
| 28.10.2025 | 3,30 | 3,30 | 3,15 | 3,25 | -3,85% | 63.186,00 |
| 27.10.2025 | 3,27 | 3,39 | 3,27 | 3,38 | -1,46% | 10.522,00 |
| 24.10.2025 | 3,43 | 3,43 | 3,23 | 3,43 | -0,29% | 43.446,00 |
| 23.10.2025 | 3,34 | 3,46 | 3,19 | 3,44 | 4,24% | 35.439,00 |
| 22.10.2025 | 3,35 | 3,39 | 3,00 | 3,30 | -3,51% | 197.567,00 |
| 21.10.2025 | 3,56 | 3,56 | 3,24 | 3,42 | -2,29% | 119.571,00 |
| 20.10.2025 | 3,51 | 3,57 | 3,46 | 3,50 | -4,11% | 61.095,00 |
| 17.10.2025 | 3,75 | 3,84 | 3,43 | 3,65 | -2,67% | 113.433,00 |
| 16.10.2025 | 3,73 | 3,75 | 3,72 | 3,75 | 4,17% | 16.226,00 |
| 15.10.2025 | 3,70 | 3,72 | 3,48 | 3,60 | 0,00% | 145.017,00 |
| 14.10.2025 | 3,60 | 3,61 | 3,59 | 3,60 | -4,76% | 23.516,00 |
| 13.10.2025 | 3,59 | 3,78 | 3,53 | 3,78 | 2,72% | 51.177,00 |
| 10.10.2025 | 3,75 | 3,75 | 3,63 | 3,68 | -2,13% | 7.096,00 |
| 09.10.2025 | 3,52 | 3,76 | 3,52 | 3,76 | 4,44% | 46.952,00 |
| 08.10.2025 | 3,47 | 3,65 | 3,42 | 3,60 | -1,10% | 56.892,00 |
| 07.10.2025 | 3,56 | 3,64 | 3,48 | 3,64 | 1,96% | 32.767,00 |
| 06.10.2025 | 3,56 | 3,59 | 3,46 | 3,57 | -0,83% | 62.436,00 |
| 03.10.2025 | 3,77 | 3,85 | 3,52 | 3,60 | -2,70% | 61.448,00 |
| 02.10.2025 | 3,64 | 3,84 | 3,64 | 3,70 | 1,93% | 61.191,00 |
| 01.10.2025 | 3,70 | 3,70 | 3,50 | 3,63 | -0,82% | 18.946,00 |
| 30.09.2025 | 3,76 | 3,99 | 3,59 | 3,66 | -4,19% | 96.406,00 |
| 29.09.2025 | 3,92 | 3,97 | 3,82 | 3,82 | -0,52% | 42.639,00 |
| 26.09.2025 | 3,78 | 3,94 | 3,67 | 3,84 | 0,79% | 34.701,00 |
| 25.09.2025 | 3,77 | 3,85 | 3,73 | 3,81 | -1,55% | 24.284,00 |
| 24.09.2025 | 3,90 | 4,00 | 3,55 | 3,87 | -4,91% | 77.843,00 |
| 23.09.2025 | 4,07 | 4,07 | 3,90 | 4,07 | 3,30% | 16.823,00 |
| 22.09.2025 | 3,98 | 4,00 | 3,85 | 3,94 | -1,25% | 30.760,00 |
| 19.09.2025 | 3,82 | 3,99 | 3,82 | 3,99 | 3,91% | 78.619,00 |
| 18.09.2025 | 3,91 | 4,08 | 3,80 | 3,84 | -5,42% | 61.542,00 |
| 17.09.2025 | 3,95 | 4,08 | 3,90 | 4,06 | 4,64% | 6.757,00 |
| 16.09.2025 | 3,79 | 4,00 | 3,60 | 3,88 | 2,11% | 142.037,00 |
| 15.09.2025 | 3,82 | 3,82 | 3,74 | 3,80 | -5,24% | 18.626,00 |
| 12.09.2025 | 3,53 | 4,03 | 3,53 | 4,01 | 4,70% | 27.033,00 |
| 11.09.2025 | 3,80 | 3,90 | 3,75 | 3,83 | -0,52% | 56.950,00 |
| 10.09.2025 | 4,00 | 4,10 | 3,85 | 3,85 | -6,10% | 47.940,00 |
| 09.09.2025 | 4,09 | 4,16 | 4,00 | 4,10 | 2,50% | 60.590,00 |
| 08.09.2025 | 4,00 | 4,10 | 3,94 | 4,00 | 1,52% | 158.234,00 |
| 05.09.2025 | 3,99 | 3,99 | 3,73 | 3,94 | 0,00% | 2.167,00 |
| 04.09.2025 | 4,08 | 4,09 | 3,90 | 3,94 | -2,72% | 67.014,00 |
| 03.09.2025 | 3,49 | 4,10 | 3,26 | 4,05 | 16,05% | 336.488,00 |
| 02.09.2025 | 3,54 | 3,74 | 3,42 | 3,49 | -1,41% | 105.582,00 |
| 01.09.2025 | 3,95 | 3,95 | 3,31 | 3,54 | -1,67% | 121.449,00 |
| 29.08.2025 | 3,73 | 3,73 | 3,53 | 3,60 | -3,49% | 101.586,00 |
| 28.08.2025 | 3,78 | 3,78 | 3,63 | 3,73 | -1,32% | 3.260,00 |
| 27.08.2025 | 3,79 | 3,79 | 3,59 | 3,78 | 0,00% | 3.604,00 |
| 26.08.2025 | 3,62 | 3,82 | 3,55 | 3,78 | 2,44% | 78.896,00 |
| 25.08.2025 | 3,80 | 3,80 | 3,63 | 3,69 | -2,89% | 47.186,00 |
| 22.08.2025 | 3,89 | 3,90 | 3,70 | 3,80 | -2,56% | 79.011,00 |
| 21.08.2025 | 3,81 | 3,90 | 3,73 | 3,90 | 1,83% | 36.940,00 |
| 20.08.2025 | 3,80 | 3,83 | 3,76 | 3,83 | -0,52% | 24.813,00 |
| 19.08.2025 | 3,99 | 3,99 | 3,82 | 3,85 | -1,03% | 43.683,00 |
| 18.08.2025 | 3,79 | 4,00 | 3,79 | 3,89 | 3,46% | 129.512,00 |
| 15.08.2025 | 3,64 | 3,76 | 3,62 | 3,76 | 0,53% | 14.149,00 |
| 14.08.2025 | 3,66 | 3,74 | 3,60 | 3,74 | 1,63% | 64.305,00 |
| 13.08.2025 | 3,71 | 3,75 | 3,65 | 3,68 | -2,39% | 27.833,00 |
| 12.08.2025 | 3,79 | 3,82 | 3,71 | 3,77 | -1,05% | 30.237,00 |
| 11.08.2025 | 3,87 | 4,04 | 3,81 | 3,81 | -4,75% | 54.459,00 |
| 08.08.2025 | 3,89 | 4,00 | 3,82 | 4,00 | 1,27% | 47.808,00 |
| 07.08.2025 | 3,90 | 3,97 | 3,87 | 3,95 | 1,02% | 9.782,00 |
| 06.08.2025 | 3,81 | 4,00 | 3,78 | 3,91 | 2,62% | 66.446,00 |
| 05.08.2025 | 3,82 | 3,90 | 3,80 | 3,81 | -3,30% | 9.346,00 |
| 04.08.2025 | 3,81 | 3,94 | 3,78 | 3,94 | 1,55% | 9.591,00 |
| 01.08.2025 | 3,86 | 3,90 | 3,76 | 3,88 | -0,51% | 14.886,00 |
| 31.07.2025 | 3,85 | 3,97 | 3,62 | 3,90 | -0,26% | 184.469,00 |
| 30.07.2025 | 3,90 | 3,93 | 3,80 | 3,91 | -2,01% | 26.765,00 |
| 29.07.2025 | 3,96 | 4,01 | 3,92 | 3,99 | -0,50% | 38.936,00 |
| 28.07.2025 | 3,99 | 4,01 | 3,95 | 4,01 | 1,52% | 26.910,00 |