Echtzeit-Aktienkurs Nexam Chemical Holding AB
Bid:
Ask:
Aktienkurse zur Nexam Chemical Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 3,10 | 3,29 | 2,90 | 3,00 | 0,00% | 23.086,00 |
| 31.03.2026 | 2,98 | 3,13 | 2,98 | 3,00 | -3,23% | 56.502,00 |
| 30.03.2026 | 2,85 | 3,10 | 2,68 | 3,10 | 9,15% | 50.643,00 |
| 27.03.2026 | 3,09 | 3,09 | 2,76 | 2,84 | -3,73% | 65.609,00 |
| 26.03.2026 | 2,90 | 2,99 | 2,80 | 2,95 | -3,28% | 57.840,00 |
| 25.03.2026 | 3,20 | 3,20 | 2,98 | 3,05 | -4,39% | 94.864,00 |
| 24.03.2026 | 3,01 | 3,39 | 2,81 | 3,19 | 8,50% | 38.134,00 |
| 23.03.2026 | 2,84 | 3,60 | 2,46 | 2,94 | -2,97% | 114.523,00 |
| 20.03.2026 | 3,01 | 3,22 | 2,84 | 3,03 | -3,81% | 98.235,00 |
| 19.03.2026 | 3,15 | 3,15 | 3,00 | 3,15 | -0,32% | 43.530,00 |
| 18.03.2026 | 2,88 | 3,59 | 2,87 | 3,16 | 12,86% | 333.797,00 |
| 17.03.2026 | 2,74 | 2,90 | 2,62 | 2,80 | 4,09% | 61.365,00 |
| 16.03.2026 | 2,80 | 2,80 | 2,60 | 2,69 | -3,93% | 134.844,00 |
| 13.03.2026 | 2,88 | 2,90 | 2,64 | 2,80 | -2,44% | 124.468,00 |
| 12.03.2026 | 2,59 | 2,87 | 2,55 | 2,87 | 15,26% | 202.430,00 |
| 11.03.2026 | 2,47 | 2,58 | 2,46 | 2,49 | 3,75% | 109.013,00 |
| 10.03.2026 | 2,44 | 2,48 | 2,30 | 2,40 | -0,83% | 144.104,00 |
| 09.03.2026 | 2,33 | 2,42 | 2,33 | 2,42 | 0,83% | 3.010,00 |
| 06.03.2026 | 2,40 | 2,44 | 2,31 | 2,40 | 0,84% | 179.235,00 |
| 05.03.2026 | 2,22 | 2,38 | 2,21 | 2,38 | 3,48% | 158.395,00 |
| 04.03.2026 | 2,29 | 2,30 | 2,29 | 2,30 | -1,29% | 2.918,00 |
| 03.03.2026 | 2,35 | 2,35 | 2,23 | 2,33 | -0,43% | 41.818,00 |
| 02.03.2026 | 2,28 | 2,35 | 2,25 | 2,34 | -2,09% | 22.181,00 |
| 27.02.2026 | 2,41 | 2,41 | 2,39 | 2,39 | -0,83% | 26.839,00 |
| 26.02.2026 | 2,25 | 2,41 | 2,23 | 2,41 | 5,24% | 190.109,00 |
| 25.02.2026 | 2,31 | 2,32 | 2,25 | 2,29 | 0,88% | 16.610,00 |
| 24.02.2026 | 2,27 | 2,32 | 2,23 | 2,27 | -3,81% | 16.158,00 |
| 23.02.2026 | 2,30 | 2,38 | 2,27 | 2,36 | -1,67% | 45.073,00 |
| 20.02.2026 | 2,30 | 2,45 | 2,30 | 2,40 | 0,84% | 33.966,00 |
| 19.02.2026 | 2,29 | 2,38 | 2,25 | 2,38 | 1,71% | 43.016,00 |
| 18.02.2026 | 2,35 | 2,35 | 2,31 | 2,34 | -1,27% | 6.139,00 |
| 17.02.2026 | 2,37 | 2,37 | 2,31 | 2,37 | 0,00% | 20.592,00 |
| 16.02.2026 | 2,30 | 2,37 | 2,30 | 2,37 | 0,42% | 18.870,00 |
| 13.02.2026 | 2,39 | 2,40 | 2,30 | 2,36 | -1,26% | 5.843,00 |
| 12.02.2026 | 2,45 | 2,49 | 2,30 | 2,39 | -1,65% | 102.848,00 |
| 11.02.2026 | 2,31 | 2,43 | 2,18 | 2,43 | 5,65% | 42.413,00 |
| 10.02.2026 | 2,42 | 2,42 | 2,26 | 2,30 | -5,35% | 41.793,00 |
| 09.02.2026 | 2,31 | 2,43 | 2,21 | 2,43 | 7,52% | 229.564,00 |
| 06.02.2026 | 2,41 | 2,43 | 2,25 | 2,26 | -5,83% | 201.486,00 |
| 05.02.2026 | 2,39 | 2,44 | 2,36 | 2,40 | 1,69% | 48.613,00 |
| 04.02.2026 | 2,44 | 2,44 | 2,36 | 2,36 | -0,84% | 26.798,00 |
| 03.02.2026 | 2,37 | 2,44 | 2,30 | 2,38 | 0,42% | 93.755,00 |
| 02.02.2026 | 2,39 | 2,49 | 2,25 | 2,37 | 1,28% | 164.977,00 |
| 30.01.2026 | 2,40 | 2,40 | 2,33 | 2,34 | -1,68% | 113.859,00 |
| 29.01.2026 | 2,48 | 2,48 | 2,34 | 2,38 | -4,03% | 165.380,00 |
| 28.01.2026 | 2,40 | 2,48 | 2,38 | 2,48 | 3,33% | 63.006,00 |
| 27.01.2026 | 2,42 | 2,45 | 2,38 | 2,40 | -0,83% | 16.234,00 |
| 26.01.2026 | 2,33 | 2,45 | 2,31 | 2,42 | 3,42% | 2.816.922,00 |
| 23.01.2026 | 2,39 | 2,41 | 2,32 | 2,34 | -2,50% | 166.060,00 |
| 22.01.2026 | 2,39 | 2,45 | 2,37 | 2,40 | 0,00% | 24.202,00 |
| 21.01.2026 | 2,31 | 2,40 | 2,30 | 2,40 | 4,17% | 195.693,00 |
| 20.01.2026 | 2,28 | 2,37 | 2,28 | 2,30 | -3,76% | 46.442,00 |
| 19.01.2026 | 2,38 | 2,44 | 2,31 | 2,39 | -1,24% | 59.695,00 |
| 16.01.2026 | 2,38 | 2,42 | 2,36 | 2,42 | 1,25% | 17.365,00 |
| 15.01.2026 | 2,43 | 2,46 | 2,38 | 2,39 | 1,70% | 51.734,00 |
| 14.01.2026 | 2,43 | 2,43 | 2,34 | 2,35 | -3,68% | 40.462,00 |
| 13.01.2026 | 2,34 | 2,45 | 2,32 | 2,44 | 4,27% | 68.350,00 |
| 12.01.2026 | 2,47 | 2,47 | 2,34 | 2,34 | -5,64% | 12.898,00 |
| 09.01.2026 | 2,34 | 2,48 | 2,34 | 2,48 | 4,19% | 27.571,00 |
| 08.01.2026 | 2,39 | 2,40 | 2,34 | 2,38 | 0,85% | 13.268,00 |
| 07.01.2026 | 2,39 | 2,39 | 2,36 | 2,36 | 0,85% | 111.481,00 |
| 05.01.2026 | 2,40 | 2,42 | 2,34 | 2,34 | -2,09% | 69.373,00 |
| 02.01.2026 | 2,32 | 2,48 | 2,32 | 2,39 | -2,44% | 88.034,00 |
| 30.12.2025 | 2,44 | 2,56 | 2,32 | 2,45 | 1,66% | 151.543,00 |
| 29.12.2025 | 2,53 | 2,53 | 2,29 | 2,41 | -6,54% | 351.168,00 |
| 23.12.2025 | 2,48 | 2,61 | 2,35 | 2,58 | 0,78% | 116.675,00 |
| 22.12.2025 | 2,84 | 2,84 | 2,45 | 2,56 | -25,08% | 412.313,00 |
| 19.12.2025 | 3,39 | 3,44 | 3,18 | 3,42 | 4,59% | 8.439,00 |
| 18.12.2025 | 3,46 | 3,46 | 3,14 | 3,27 | -4,10% | 8.414,00 |
| 17.12.2025 | 3,31 | 3,41 | 3,12 | 3,41 | 2,71% | 55.079,00 |
| 16.12.2025 | 3,40 | 3,63 | 3,22 | 3,32 | -12,14% | 72.122,00 |
| 15.12.2025 | 3,39 | 3,78 | 3,12 | 3,78 | 14,16% | 103.724,00 |
| 12.12.2025 | 3,38 | 3,39 | 3,29 | 3,31 | -2,07% | 58.247,00 |
| 11.12.2025 | 3,45 | 3,45 | 3,34 | 3,38 | -2,03% | 19.069,00 |
| 10.12.2025 | 3,39 | 3,53 | 3,39 | 3,45 | 0,29% | 64.436,00 |
| 09.12.2025 | 3,41 | 3,49 | 3,39 | 3,44 | 1,47% | 95.089,00 |
| 08.12.2025 | 3,65 | 3,65 | 2,85 | 3,39 | -1,74% | 56.090,00 |
| 05.12.2025 | 3,47 | 3,47 | 3,35 | 3,45 | -0,86% | 46.460,00 |
| 04.12.2025 | 3,31 | 3,50 | 3,29 | 3,48 | 7,37% | 112.437,00 |
| 03.12.2025 | 3,23 | 3,39 | 3,23 | 3,24 | 1,57% | 135.187,00 |
| 02.12.2025 | 2,78 | 3,40 | 2,78 | 3,19 | 14,70% | 200.623,00 |
| 01.12.2025 | 2,77 | 2,78 | 2,64 | 2,78 | -0,36% | 390.509,00 |
| 28.11.2025 | 2,63 | 2,79 | 2,61 | 2,79 | 0,00% | 427.209,00 |
| 27.11.2025 | 2,89 | 2,89 | 2,65 | 2,79 | -0,71% | 764.642,00 |
| 26.11.2025 | 2,70 | 3,01 | 2,68 | 2,81 | -1,06% | 137.752,00 |
| 25.11.2025 | 3,01 | 3,01 | 2,69 | 2,84 | -0,70% | 14.927,00 |
| 24.11.2025 | 2,98 | 2,98 | 2,78 | 2,86 | -1,68% | 36.309,00 |
| 21.11.2025 | 2,77 | 3,06 | 2,76 | 2,91 | 0,34% | 150.377,00 |
| 20.11.2025 | 3,09 | 3,13 | 2,73 | 2,90 | 3,90% | 150.938,00 |
| 19.11.2025 | 2,72 | 2,91 | 2,69 | 2,79 | -4,74% | 169.092,00 |
| 18.11.2025 | 3,04 | 3,22 | 2,83 | 2,93 | -2,33% | 64.116,00 |
| 17.11.2025 | 2,99 | 3,00 | 2,96 | 3,00 | -1,31% | 5.400,00 |
| 14.11.2025 | 2,94 | 3,11 | 2,87 | 3,04 | 2,01% | 25.565,00 |
| 13.11.2025 | 2,91 | 3,17 | 2,91 | 2,98 | -6,29% | 40.759,00 |
| 12.11.2025 | 3,06 | 3,19 | 2,99 | 3,18 | 4,60% | 35.564,00 |
| 11.11.2025 | 3,12 | 3,13 | 2,89 | 3,04 | -3,80% | 28.018,00 |
| 10.11.2025 | 2,95 | 3,16 | 2,95 | 3,16 | 3,94% | 24.393,00 |
| 07.11.2025 | 3,09 | 3,09 | 2,95 | 3,04 | -1,62% | 97.704,00 |
| 06.11.2025 | 3,10 | 3,15 | 3,09 | 3,09 | 0,65% | 15.924,00 |
| 05.11.2025 | 3,14 | 3,39 | 3,06 | 3,07 | -2,23% | 48.833,00 |