3,253SEK
2,31%
Echtzeit-Aktienkurs Nexam Chemical Holding AB
Bid:
Ask:
Aktienkurse zur Nexam Chemical Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 3,08 | 3,30 | 3,08 | 3,30 | 3,77% | 74.004,00 |
| 28.05.2026 | 3,18 | 3,30 | 3,15 | 3,18 | -0,31% | 83.320,00 |
| 27.05.2026 | 3,02 | 3,19 | 3,02 | 3,19 | 2,90% | 48.954,00 |
| 26.05.2026 | 3,09 | 3,15 | 2,97 | 3,10 | 2,65% | 24.334,00 |
| 25.05.2026 | 3,06 | 3,06 | 3,02 | 3,02 | -1,63% | 57.187,00 |
| 22.05.2026 | 3,05 | 3,19 | 3,00 | 3,07 | 0,66% | 216.173,00 |
| 21.05.2026 | 2,97 | 3,09 | 2,89 | 3,05 | 0,00% | 95.193,00 |
| 20.05.2026 | 2,82 | 3,10 | 2,82 | 3,05 | 2,35% | 71.868,00 |
| 19.05.2026 | 2,90 | 3,00 | 2,76 | 2,98 | 4,56% | 84.483,00 |
| 18.05.2026 | 2,68 | 2,85 | 2,61 | 2,85 | 4,01% | 54.343,00 |
| 15.05.2026 | 2,70 | 2,74 | 2,65 | 2,74 | 1,48% | 12.859,00 |
| 13.05.2026 | 2,58 | 2,74 | 2,58 | 2,70 | 4,65% | 38.162,00 |
| 12.05.2026 | 2,59 | 2,73 | 2,50 | 2,58 | -0,39% | 78.830,00 |
| 11.05.2026 | 2,59 | 2,59 | 2,50 | 2,59 | 0,00% | 8.989,00 |
| 08.05.2026 | 2,59 | 2,60 | 2,50 | 2,59 | 3,19% | 135.724,00 |
| 07.05.2026 | 2,58 | 2,59 | 2,50 | 2,51 | -1,18% | 40.709,00 |
| 06.05.2026 | 2,45 | 2,58 | 2,45 | 2,54 | 4,10% | 97.833,00 |
| 05.05.2026 | 2,49 | 2,49 | 2,37 | 2,44 | 1,67% | 85.538,00 |
| 04.05.2026 | 2,40 | 2,50 | 2,35 | 2,40 | 0,84% | 110.875,00 |
| 30.04.2026 | 2,34 | 2,40 | 2,26 | 2,38 | 1,28% | 73.968,00 |
| 29.04.2026 | 2,42 | 2,42 | 2,30 | 2,35 | -0,42% | 54.379,00 |
| 28.04.2026 | 2,40 | 2,40 | 2,30 | 2,36 | -2,07% | 190.360,00 |
| 27.04.2026 | 2,58 | 2,58 | 2,31 | 2,41 | -6,59% | 260.167,00 |
| 24.04.2026 | 2,40 | 2,58 | 2,40 | 2,58 | 4,03% | 14.705,00 |
| 23.04.2026 | 2,26 | 2,70 | 2,26 | 2,48 | 1,22% | 442.238,00 |
| 22.04.2026 | 2,41 | 2,45 | 2,29 | 2,45 | -0,41% | 153.797,00 |
| 21.04.2026 | 2,29 | 2,70 | 2,22 | 2,46 | 4,24% | 688.880,00 |
| 20.04.2026 | 2,47 | 2,52 | 2,36 | 2,36 | -6,35% | 120.628,00 |
| 17.04.2026 | 2,56 | 2,66 | 2,44 | 2,52 | -6,67% | 159.443,00 |
| 16.04.2026 | 2,72 | 2,72 | 2,50 | 2,70 | -0,74% | 64.822,00 |
| 15.04.2026 | 2,62 | 2,96 | 2,53 | 2,72 | 4,62% | 61.107,00 |
| 14.04.2026 | 2,53 | 2,65 | 2,52 | 2,60 | 0,39% | 76.381,00 |
| 13.04.2026 | 2,58 | 2,69 | 2,45 | 2,59 | 0,39% | 96.318,00 |
| 10.04.2026 | 2,65 | 2,70 | 2,50 | 2,58 | -4,80% | 163.254,00 |
| 09.04.2026 | 2,84 | 2,85 | 2,60 | 2,71 | -6,55% | 126.798,00 |
| 08.04.2026 | 2,86 | 3,20 | 2,71 | 2,90 | 1,75% | 118.741,00 |
| 07.04.2026 | 3,00 | 3,06 | 2,80 | 2,85 | -5,00% | 228.434,00 |
| 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 |