Echtzeit-Aktienkurs Nexam Chemical Holding AB
Bid:
Ask:
Aktienkurse zur Nexam Chemical Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 3,47 | 3,54 | 3,41 | 3,52 | 2,92% | 34.889,00 |
| 15.05.2025 | 3,48 | 3,49 | 3,40 | 3,42 | -2,29% | 56.775,00 |
| 14.05.2025 | 3,49 | 3,50 | 3,36 | 3,50 | 0,29% | 122.957,00 |
| 13.05.2025 | 3,42 | 3,49 | 3,33 | 3,49 | 4,18% | 8.077,00 |
| 12.05.2025 | 3,43 | 3,43 | 3,30 | 3,35 | -0,30% | 42.477,00 |
| 09.05.2025 | 3,55 | 3,55 | 3,36 | 3,36 | -5,35% | 78.344,00 |
| 08.05.2025 | 3,28 | 3,55 | 3,18 | 3,55 | 7,58% | 73.309,00 |
| 07.05.2025 | 3,23 | 3,32 | 3,22 | 3,30 | 1,23% | 18.537,00 |
| 06.05.2025 | 3,37 | 3,37 | 3,09 | 3,26 | -5,51% | 47.743,00 |
| 05.05.2025 | 3,50 | 3,50 | 3,37 | 3,45 | -1,43% | 65.616,00 |
| 02.05.2025 | 3,52 | 3,52 | 3,35 | 3,50 | -0,28% | 39.710,00 |
| 30.04.2025 | 3,52 | 3,52 | 3,42 | 3,51 | 0,29% | 20.583,00 |
| 29.04.2025 | 3,40 | 3,50 | 3,27 | 3,50 | 1,45% | 135.166,00 |
| 28.04.2025 | 3,39 | 3,48 | 3,31 | 3,45 | 4,55% | 6.444,00 |
| 25.04.2025 | 3,38 | 3,40 | 3,15 | 3,30 | -2,65% | 216.382,00 |
| 24.04.2025 | 3,00 | 3,39 | 2,90 | 3,39 | 5,94% | 124.330,00 |
| 23.04.2025 | 3,20 | 3,39 | 3,07 | 3,20 | -3,03% | 67.115,00 |
| 22.04.2025 | 3,19 | 3,30 | 2,96 | 3,30 | 5,77% | 46.545,00 |
| 17.04.2025 | 3,19 | 3,30 | 3,12 | 3,12 | -2,50% | 24.470,00 |
| 16.04.2025 | 2,99 | 3,20 | 2,70 | 3,20 | 8,47% | 182.083,00 |
| 15.04.2025 | 2,99 | 3,00 | 2,80 | 2,95 | -3,28% | 31.910,00 |
| 14.04.2025 | 2,76 | 3,19 | 2,76 | 3,05 | 4,10% | 10.755,00 |
| 11.04.2025 | 3,18 | 3,18 | 2,51 | 2,93 | 3,17% | 19.337,00 |
| 10.04.2025 | 2,91 | 3,00 | 2,73 | 2,84 | 4,03% | 15.359,00 |
| 09.04.2025 | 2,71 | 2,73 | 2,50 | 2,73 | 0,74% | 87.862,00 |
| 08.04.2025 | 2,85 | 2,85 | 2,61 | 2,71 | -6,23% | 29.077,00 |
| 07.04.2025 | 3,09 | 3,09 | 2,54 | 2,89 | -3,34% | 111.691,00 |
| 04.04.2025 | 3,04 | 3,11 | 2,80 | 2,99 | -0,33% | 36.572,00 |
| 03.04.2025 | 2,94 | 3,10 | 2,94 | 3,00 | -1,32% | 47.158,00 |
| 02.04.2025 | 2,99 | 3,07 | 2,91 | 3,04 | -5,00% | 79.709,00 |
| 01.04.2025 | 3,00 | 3,20 | 2,98 | 3,20 | 4,23% | 61.511,00 |
| 31.03.2025 | 2,99 | 3,10 | 2,99 | 3,07 | -4,36% | 36.786,00 |
| 28.03.2025 | 3,12 | 3,22 | 2,94 | 3,21 | 0,94% | 85.310,00 |
| 27.03.2025 | 3,18 | 3,40 | 3,12 | 3,18 | -1,24% | 41.636,00 |
| 26.03.2025 | 3,18 | 3,32 | 3,15 | 3,22 | -1,83% | 36.064,00 |
| 25.03.2025 | 3,11 | 3,35 | 3,11 | 3,28 | -2,09% | 78.668,00 |
| 24.03.2025 | 3,39 | 3,40 | 3,15 | 3,35 | 2,76% | 24.018,00 |
| 21.03.2025 | 3,40 | 3,40 | 3,14 | 3,26 | -4,12% | 33.874,00 |
| 20.03.2025 | 3,18 | 3,49 | 3,18 | 3,40 | 5,92% | 16.981,00 |
| 19.03.2025 | 3,17 | 3,21 | 3,13 | 3,21 | 0,94% | 37.738,00 |
| 18.03.2025 | 3,13 | 3,31 | 3,10 | 3,18 | 1,27% | 148.748,00 |
| 17.03.2025 | 3,17 | 3,22 | 2,80 | 3,14 | -3,68% | 60.333,00 |
| 14.03.2025 | 3,27 | 3,27 | 3,14 | 3,26 | 0,62% | 44.787,00 |
| 13.03.2025 | 3,25 | 3,25 | 3,12 | 3,24 | 0,93% | 40.218,00 |
| 12.03.2025 | 3,20 | 3,37 | 3,19 | 3,21 | -1,23% | 68.305,00 |
| 11.03.2025 | 3,25 | 3,32 | 3,12 | 3,25 | 1,56% | 185.140,00 |
| 10.03.2025 | 3,35 | 3,40 | 3,20 | 3,20 | -5,88% | 84.237,00 |
| 07.03.2025 | 3,43 | 3,43 | 3,31 | 3,40 | -5,03% | 15.953,00 |
| 06.03.2025 | 3,44 | 3,58 | 3,26 | 3,58 | -0,28% | 101.497,00 |
| 05.03.2025 | 3,53 | 3,59 | 3,42 | 3,59 | 1,99% | 74.004,00 |
| 04.03.2025 | 3,60 | 3,60 | 3,41 | 3,52 | -2,76% | 49.853,00 |
| 03.03.2025 | 3,61 | 3,69 | 3,56 | 3,62 | -2,43% | 29.285,00 |
| 28.02.2025 | 3,64 | 3,71 | 3,56 | 3,71 | 0,82% | 16.132,00 |
| 27.02.2025 | 3,65 | 3,68 | 3,60 | 3,68 | 0,00% | 2.624,00 |
| 26.02.2025 | 3,70 | 3,78 | 3,60 | 3,68 | 0,82% | 14.445,00 |
| 25.02.2025 | 3,88 | 3,88 | 3,60 | 3,65 | 0,00% | 29.080,00 |
| 24.02.2025 | 3,79 | 3,79 | 3,64 | 3,65 | -3,95% | 8.420,00 |
| 21.02.2025 | 3,68 | 3,87 | 3,65 | 3,80 | 2,70% | 53.269,00 |
| 20.02.2025 | 3,62 | 3,70 | 3,57 | 3,70 | 0,27% | 41.037,00 |
| 19.02.2025 | 3,63 | 3,73 | 3,47 | 3,69 | -1,34% | 143.529,00 |
| 18.02.2025 | 3,57 | 3,80 | 3,57 | 3,74 | 3,89% | 61.634,00 |
| 17.02.2025 | 3,73 | 3,80 | 3,55 | 3,60 | -5,51% | 154.955,00 |
| 14.02.2025 | 3,97 | 3,97 | 3,50 | 3,81 | 0,26% | 232.775,00 |
| 13.02.2025 | 3,99 | 3,99 | 3,80 | 3,80 | -3,80% | 29.127,00 |
| 12.02.2025 | 3,99 | 4,00 | 3,83 | 3,95 | 0,00% | 66.054,00 |
| 11.02.2025 | 3,98 | 3,98 | 3,83 | 3,95 | 1,28% | 45.115,00 |
| 10.02.2025 | 3,81 | 3,96 | 3,81 | 3,90 | 0,00% | 46.617,00 |
| 07.02.2025 | 3,82 | 3,94 | 3,73 | 3,90 | 0,00% | 129.726,00 |
| 06.02.2025 | 3,72 | 3,96 | 3,72 | 3,90 | 0,00% | 20.445,00 |
| 05.02.2025 | 3,94 | 3,94 | 3,81 | 3,90 | 0,00% | 49.146,00 |
| 04.02.2025 | 3,90 | 3,96 | 3,70 | 3,90 | 0,00% | 45.520,00 |
| 03.02.2025 | 3,65 | 3,91 | 3,65 | 3,90 | -1,02% | 101.440,00 |
| 31.01.2025 | 3,89 | 3,94 | 3,70 | 3,94 | 1,29% | 86.946,00 |
| 30.01.2025 | 4,00 | 4,00 | 3,51 | 3,89 | -8,25% | 339.278,00 |
| 29.01.2025 | 4,19 | 4,34 | 4,00 | 4,24 | 1,19% | 31.787,00 |
| 28.01.2025 | 4,10 | 4,27 | 4,00 | 4,19 | 3,20% | 13.227,00 |
| 27.01.2025 | 4,30 | 4,30 | 4,06 | 4,06 | -7,52% | 27.710,00 |
| 24.01.2025 | 4,05 | 4,59 | 4,01 | 4,39 | 7,86% | 84.402,00 |
| 23.01.2025 | 3,85 | 4,07 | 3,85 | 4,07 | 2,52% | 62.460,00 |
| 22.01.2025 | 3,98 | 4,00 | 3,89 | 3,97 | 0,25% | 65.066,00 |
| 21.01.2025 | 3,71 | 4,18 | 3,71 | 3,96 | 3,66% | 176.747,00 |
| 20.01.2025 | 3,90 | 3,90 | 3,69 | 3,82 | -1,04% | 87.865,00 |
| 17.01.2025 | 3,77 | 3,93 | 3,77 | 3,86 | -0,77% | 12.972,00 |
| 16.01.2025 | 3,84 | 3,95 | 3,84 | 3,89 | 0,78% | 24.170,00 |
| 15.01.2025 | 3,99 | 4,00 | 3,80 | 3,86 | -3,50% | 45.855,00 |
| 14.01.2025 | 3,95 | 4,00 | 3,91 | 4,00 | 3,09% | 13.295,00 |
| 13.01.2025 | 4,11 | 4,35 | 3,75 | 3,88 | -7,62% | 52.282,00 |
| 10.01.2025 | 4,11 | 4,20 | 3,99 | 4,20 | 2,19% | 44.470,00 |
| 09.01.2025 | 4,11 | 4,11 | 4,00 | 4,11 | -0,72% | 5.234,00 |
| 08.01.2025 | 4,20 | 4,20 | 4,00 | 4,14 | -5,26% | 62.374,00 |
| 07.01.2025 | 4,37 | 4,37 | 4,10 | 4,37 | -2,46% | 84.721,00 |
| 03.01.2025 | 4,88 | 4,88 | 4,33 | 4,48 | -2,61% | 41.967,00 |
| 02.01.2025 | 4,19 | 4,73 | 4,19 | 4,60 | 8,49% | 151.564,00 |
| 30.12.2024 | 3,94 | 4,66 | 3,94 | 4,24 | 7,34% | 225.836,00 |
| 27.12.2024 | 3,80 | 4,06 | 3,80 | 3,95 | 2,60% | 83.206,00 |
| 23.12.2024 | 3,70 | 3,85 | 3,70 | 3,85 | 4,05% | 67.660,00 |
| 20.12.2024 | 3,80 | 3,80 | 3,55 | 3,70 | -3,39% | 81.360,00 |
| 19.12.2024 | 3,78 | 3,89 | 3,76 | 3,83 | -1,54% | 20.299,00 |
| 18.12.2024 | 3,80 | 3,93 | 3,71 | 3,89 | 2,37% | 33.934,00 |
| 17.12.2024 | 3,81 | 3,94 | 3,80 | 3,80 | -1,30% | 52.280,00 |