2,411SEK
0,47%
Echtzeit-Aktienkurs NEXAM CHEMICAL HOLDING AB
Bid:
Ask:
Aktienkurse zur NEXAM CHEMICAL HOLDING AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 2,43 | 2,43 | 2,38 | 2,40 | 0,00% | 62.811,00 |
| 14.10.2026 | 2,40 | 2,44 | 2,36 | 2,40 | 0,00% | 48.409,00 |
| 13.10.2026 | 2,45 | 2,45 | 2,35 | 2,40 | 0,00% | 133.979,00 |
| 12.10.2026 | 2,44 | 2,44 | 2,35 | 2,40 | -1,64% | 179.903,00 |
| 09.10.2026 | 2,49 | 2,49 | 2,37 | 2,44 | 0,41% | 160.766,00 |
| 08.10.2026 | 2,44 | 2,44 | 2,38 | 2,43 | -0,41% | 41.131,00 |
| 07.10.2026 | 2,36 | 2,44 | 2,35 | 2,44 | 0,00% | 63.578,00 |
| 06.10.2026 | 2,47 | 2,53 | 2,36 | 2,44 | -1,61% | 273.915,00 |
| 05.10.2026 | 2,55 | 2,57 | 2,40 | 2,48 | -3,50% | 284.253,00 |
| 02.10.2026 | 2,62 | 2,74 | 2,50 | 2,57 | -1,91% | 129.668,00 |
| 01.10.2026 | 2,61 | 2,62 | 2,57 | 2,62 | 0,00% | 66.397,00 |
| 30.09.2026 | 2,59 | 2,66 | 2,59 | 2,62 | -2,24% | 70.348,00 |
| 29.09.2026 | 2,63 | 2,68 | 2,60 | 2,68 | -0,37% | 238.803,00 |
| 28.09.2026 | 2,68 | 2,85 | 2,65 | 2,69 | 1,13% | 41.277,00 |
| 25.09.2026 | 2,72 | 2,75 | 2,66 | 2,66 | -0,75% | 13.560,00 |
| 24.09.2026 | 2,66 | 3,17 | 2,66 | 2,68 | -1,47% | 66.690,00 |
| 23.09.2026 | 2,88 | 2,88 | 2,62 | 2,72 | -2,86% | 18.609,00 |
| 22.09.2026 | 2,69 | 2,80 | 2,60 | 2,80 | 4,09% | 89.457,00 |
| 21.09.2026 | 2,75 | 2,92 | 2,60 | 2,69 | -0,37% | 170.124,00 |
| 18.09.2026 | 2,80 | 2,80 | 2,65 | 2,70 | -1,82% | 131.160,00 |
| 17.09.2026 | 2,77 | 2,95 | 2,75 | 2,75 | -1,08% | 114.885,00 |
| 16.09.2026 | 2,81 | 2,90 | 2,77 | 2,78 | -3,47% | 162.971,00 |
| 15.09.2026 | 2,88 | 2,91 | 2,82 | 2,88 | -3,03% | 148.930,00 |
| 14.09.2026 | 2,97 | 3,02 | 2,92 | 2,97 | 0,68% | 47.934,00 |
| 11.09.2026 | 3,01 | 3,03 | 2,86 | 2,95 | -2,96% | 251.322,00 |
| 10.09.2026 | 3,05 | 3,10 | 2,98 | 3,04 | -4,40% | 62.761,00 |
| 09.09.2026 | 3,22 | 3,22 | 3,00 | 3,18 | -1,24% | 124.712,00 |
| 08.09.2026 | 3,10 | 3,22 | 3,00 | 3,22 | 0,94% | 110.131,00 |
| 07.09.2026 | 3,10 | 3,19 | 3,10 | 3,19 | -0,31% | 20.250,00 |
| 04.09.2026 | 3,06 | 3,27 | 3,06 | 3,20 | 3,23% | 20.027,00 |
| 03.09.2026 | 3,20 | 3,20 | 3,08 | 3,10 | -0,32% | 5.963,00 |
| 02.09.2026 | 3,17 | 3,17 | 3,10 | 3,11 | -1,27% | 2.754,00 |
| 01.09.2026 | 3,10 | 3,15 | 3,06 | 3,15 | -1,25% | 122.001,00 |
| 31.08.2026 | 3,15 | 3,22 | 3,10 | 3,19 | -3,04% | 61.150,00 |
| 28.08.2026 | 3,25 | 3,29 | 3,24 | 3,29 | 0,00% | 14.722,00 |
| 27.08.2026 | 3,18 | 3,29 | 3,12 | 3,29 | 2,17% | 34.210,00 |
| 26.08.2026 | 3,17 | 3,24 | 3,16 | 3,22 | -1,53% | 6.987,00 |
| 25.08.2026 | 3,25 | 3,30 | 3,19 | 3,27 | 0,62% | 16.337,00 |
| 24.08.2026 | 3,29 | 3,29 | 3,18 | 3,25 | -1,22% | 33.175,00 |
| 21.08.2026 | 3,29 | 3,36 | 3,19 | 3,29 | 2,17% | 23.450,00 |
| 20.08.2026 | 3,25 | 3,25 | 3,16 | 3,22 | -2,72% | 41.158,00 |
| 19.08.2026 | 3,22 | 3,31 | 3,21 | 3,31 | 2,48% | 23.052,00 |
| 18.08.2026 | 3,29 | 3,35 | 3,16 | 3,23 | -2,42% | 81.096,00 |
| 17.08.2026 | 3,45 | 3,48 | 3,20 | 3,31 | -2,36% | 164.471,00 |
| 14.08.2026 | 3,42 | 3,49 | 3,31 | 3,39 | 1,19% | 186.552,00 |
| 13.08.2026 | 3,20 | 3,50 | 3,20 | 3,35 | 6,69% | 167.569,00 |
| 12.08.2026 | 3,24 | 3,24 | 3,06 | 3,14 | 0,64% | 24.079,00 |
| 11.08.2026 | 3,05 | 3,22 | 3,05 | 3,12 | 0,97% | 6.811,00 |
| 10.08.2026 | 3,20 | 3,20 | 3,02 | 3,09 | -3,44% | 22.557,00 |
| 07.08.2026 | 3,10 | 3,29 | 3,04 | 3,20 | 3,23% | 49.319,00 |
| 06.08.2026 | 3,18 | 3,28 | 3,00 | 3,10 | 2,31% | 70.247,00 |
| 05.08.2026 | 3,00 | 3,03 | 2,96 | 3,03 | -0,66% | 14.033,00 |
| 04.08.2026 | 3,07 | 3,10 | 3,00 | 3,05 | -0,65% | 139.088,00 |
| 03.08.2026 | 3,05 | 3,12 | 2,98 | 3,07 | -4,06% | 95.974,00 |
| 31.07.2026 | 3,10 | 3,24 | 3,05 | 3,20 | 3,23% | 12.841,00 |
| 30.07.2026 | 3,09 | 3,16 | 3,09 | 3,10 | -1,59% | 17.212,00 |
| 29.07.2026 | 3,15 | 3,16 | 3,10 | 3,15 | 0,96% | 64.244,00 |
| 28.07.2026 | 3,20 | 3,32 | 3,11 | 3,12 | -2,50% | 23.833,00 |
| 27.07.2026 | 3,27 | 3,27 | 3,18 | 3,20 | -3,61% | 133.197,00 |
| 24.07.2026 | 3,25 | 3,32 | 3,10 | 3,32 | -0,90% | 76.253,00 |
| 23.07.2026 | 3,30 | 3,35 | 3,23 | 3,35 | 1,52% | 18.984,00 |
| 22.07.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 0,00% | 36.131,00 |
| 21.07.2026 | 3,35 | 3,35 | 3,24 | 3,30 | -1,79% | 8.069,00 |
| 20.07.2026 | 3,37 | 3,37 | 3,26 | 3,36 | -0,30% | 19.410,00 |
| 17.07.2026 | 3,57 | 3,57 | 3,18 | 3,37 | -2,60% | 60.869,00 |
| 16.07.2026 | 3,45 | 3,54 | 3,45 | 3,46 | 0,29% | 38.840,00 |
| 15.07.2026 | 3,57 | 3,57 | 3,23 | 3,45 | -3,63% | 47.370,00 |
| 14.07.2026 | 3,15 | 3,90 | 3,15 | 3,58 | 16,23% | 208.727,00 |
| 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 |