Echtzeit-Aktienkurs NEXAM CHEMICAL HOLDING AB
Bid:
Ask:
Aktienkurse zur NEXAM CHEMICAL HOLDING AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 3,95 | 4,00 | 3,78 | 3,95 | -0,25% | 50.263,00 |
| 24.07.2025 | 3,74 | 3,99 | 3,72 | 3,96 | 1,54% | 99.052,00 |
| 23.07.2025 | 3,84 | 3,93 | 3,75 | 3,90 | 1,30% | 30.769,00 |
| 22.07.2025 | 3,59 | 3,90 | 3,56 | 3,85 | 5,77% | 408.728,00 |
| 21.07.2025 | 3,70 | 3,81 | 3,60 | 3,64 | -3,19% | 59.288,00 |
| 18.07.2025 | 3,80 | 3,82 | 3,66 | 3,76 | -0,79% | 28.201,00 |
| 17.07.2025 | 3,80 | 3,90 | 3,74 | 3,79 | -3,32% | 79.042,00 |
| 16.07.2025 | 3,93 | 4,00 | 3,79 | 3,92 | 4,81% | 11.313,00 |
| 15.07.2025 | 3,83 | 3,97 | 3,70 | 3,74 | -2,35% | 66.349,00 |
| 14.07.2025 | 3,82 | 3,88 | 3,60 | 3,83 | 0,00% | 81.365,00 |
| 11.07.2025 | 4,07 | 4,07 | 3,83 | 3,83 | -5,90% | 253.046,00 |
| 10.07.2025 | 4,04 | 4,15 | 4,00 | 4,07 | -1,21% | 54.495,00 |
| 09.07.2025 | 4,14 | 4,14 | 4,00 | 4,12 | 3,00% | 87.136,00 |
| 08.07.2025 | 4,03 | 4,18 | 4,00 | 4,00 | 0,00% | 36.585,00 |
| 07.07.2025 | 4,14 | 4,14 | 4,00 | 4,00 | -3,38% | 12.971,00 |
| 04.07.2025 | 4,11 | 4,14 | 4,00 | 4,14 | 0,73% | 54.193,00 |
| 03.07.2025 | 4,05 | 4,11 | 4,03 | 4,11 | 0,24% | 93.078,00 |
| 02.07.2025 | 4,03 | 4,12 | 4,00 | 4,10 | 1,49% | 135.684,00 |
| 01.07.2025 | 4,05 | 4,14 | 4,04 | 4,04 | -0,25% | 22.235,00 |
| 30.06.2025 | 3,94 | 4,05 | 3,94 | 4,05 | 1,00% | 45.086,00 |
| 27.06.2025 | 3,87 | 4,05 | 3,83 | 4,01 | 2,56% | 112.074,00 |
| 26.06.2025 | 3,81 | 4,00 | 3,81 | 3,91 | 0,26% | 95.851,00 |
| 25.06.2025 | 3,81 | 3,98 | 3,81 | 3,90 | 0,78% | 94.329,00 |
| 24.06.2025 | 3,89 | 3,89 | 3,80 | 3,87 | 0,52% | 7.127,00 |
| 23.06.2025 | 3,80 | 4,00 | 3,80 | 3,85 | 2,94% | 73.785,00 |
| 19.06.2025 | 3,74 | 3,79 | 3,71 | 3,74 | -5,32% | 20.401,00 |
| 18.06.2025 | 3,71 | 3,99 | 3,70 | 3,95 | 3,95% | 64.928,00 |
| 17.06.2025 | 3,75 | 3,80 | 3,70 | 3,80 | 0,00% | 85.546,00 |
| 16.06.2025 | 3,89 | 3,89 | 3,74 | 3,80 | -2,31% | 58.338,00 |
| 13.06.2025 | 3,87 | 3,89 | 3,76 | 3,89 | 0,26% | 18.788,00 |
| 12.06.2025 | 3,77 | 3,90 | 3,77 | 3,88 | 2,92% | 30.628,00 |
| 11.06.2025 | 3,63 | 3,80 | 3,58 | 3,77 | 0,00% | 70.017,00 |
| 10.06.2025 | 3,53 | 3,79 | 3,53 | 3,77 | 3,29% | 61.673,00 |
| 09.06.2025 | 3,89 | 3,89 | 3,20 | 3,65 | -6,41% | 104.012,00 |
| 05.06.2025 | 3,87 | 4,05 | 3,80 | 3,90 | -3,70% | 81.544,00 |
| 04.06.2025 | 4,20 | 4,20 | 3,90 | 4,05 | 1,25% | 88.598,00 |
| 03.06.2025 | 3,85 | 4,34 | 3,61 | 4,00 | 4,99% | 335.624,00 |
| 02.06.2025 | 3,87 | 3,90 | 3,78 | 3,81 | -1,55% | 32.926,00 |
| 30.05.2025 | 3,65 | 3,90 | 3,59 | 3,87 | 4,03% | 120.983,00 |
| 28.05.2025 | 3,50 | 3,94 | 3,50 | 3,72 | 6,29% | 100.349,00 |