3,087SEK
-1,38%
Echtzeit-Aktienkurs NEXAM CHEMICAL HOLDING AB
Bid:
Ask:
Aktienkurse zur NEXAM CHEMICAL HOLDING AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 3,09 | 3,09 | 2,80 | 3,08 | -1,60% | 71.874,00 |
| 10.07.2026 | 3,14 | 3,14 | 3,03 | 3,13 | 0,64% | 9.750,00 |
| 09.07.2026 | 3,07 | 3,11 | 2,98 | 3,11 | 0,97% | 19.643,00 |
| 08.07.2026 | 3,00 | 3,10 | 2,95 | 3,08 | -1,91% | 57.295,00 |
| 07.07.2026 | 3,07 | 3,14 | 2,68 | 3,14 | 2,28% | 71.944,00 |
| 06.07.2026 | 3,14 | 3,14 | 3,00 | 3,07 | -3,46% | 5.289,00 |
| 03.07.2026 | 3,19 | 3,21 | 3,00 | 3,18 | -0,31% | 11.774,00 |
| 02.07.2026 | 3,20 | 3,20 | 3,06 | 3,19 | 0,63% | 6.247,00 |
| 01.07.2026 | 3,20 | 3,20 | 3,06 | 3,17 | -0,31% | 5.573,00 |
| 30.06.2026 | 3,09 | 3,18 | 3,09 | 3,18 | -0,31% | 2.306,00 |
| 29.06.2026 | 3,24 | 3,30 | 3,09 | 3,19 | -1,54% | 68.219,00 |
| 26.06.2026 | 3,18 | 3,28 | 3,05 | 3,24 | 6,93% | 41.388,00 |
| 25.06.2026 | 3,01 | 3,10 | 3,00 | 3,03 | 1,00% | 28.708,00 |
| 24.06.2026 | 3,16 | 3,16 | 2,98 | 3,00 | -6,54% | 23.823,00 |
| 23.06.2026 | 3,05 | 3,23 | 2,97 | 3,21 | 5,59% | 83.739,00 |
| 22.06.2026 | 3,10 | 3,29 | 2,90 | 3,04 | -2,98% | 83.957,00 |
| 19.06.2026 | 3,13 | 3,13 | 3,13 | 3,13 | 0,10% | - |
| 18.06.2026 | 3,22 | 3,22 | 3,13 | 3,13 | -2,19% | 7.719,00 |
| 17.06.2026 | 3,21 | 3,25 | 3,10 | 3,20 | -1,23% | 50.039,00 |
| 16.06.2026 | 3,18 | 3,33 | 3,12 | 3,24 | 1,89% | 23.995,00 |
| 15.06.2026 | 3,34 | 3,34 | 3,03 | 3,18 | -2,15% | 13.844,00 |
| 12.06.2026 | 3,07 | 3,25 | 3,07 | 3,25 | 0,62% | 1.153,00 |
| 11.06.2026 | 3,10 | 3,23 | 3,01 | 3,23 | 4,53% | 13.649,00 |
| 10.06.2026 | 3,05 | 3,13 | 3,01 | 3,09 | -0,32% | 24.528,00 |
| 09.06.2026 | 3,07 | 3,30 | 3,07 | 3,10 | -2,21% | 96.239,00 |
| 08.06.2026 | 3,30 | 3,39 | 3,07 | 3,17 | -3,65% | 29.016,00 |
| 05.06.2026 | 3,10 | 3,29 | 2,96 | 3,29 | 6,47% | 148.485,00 |
| 04.06.2026 | 3,13 | 3,22 | 3,09 | 3,09 | -5,79% | 72.408,00 |
| 03.06.2026 | 3,27 | 3,34 | 3,24 | 3,28 | 0,92% | 68.781,00 |
| 02.06.2026 | 3,07 | 3,27 | 3,07 | 3,25 | 5,86% | 68.870,00 |
| 01.06.2026 | 3,30 | 3,30 | 3,00 | 3,07 | -6,97% | 71.959,00 |
| 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 |