53,400€
0,19%
Echtzeit-Aktienkurs Nexus AG
Bid:
Ask:
Aktienkurse zur Nexus AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 53,30 | 54,10 | 53,05 | 53,40 | 0,19% | - |
| 23.04.2024 | 54,25 | 54,25 | 52,70 | 53,30 | -1,75% | 35,00 |
| 22.04.2024 | 52,65 | 54,45 | 52,65 | 54,25 | 3,04% | - |
| 19.04.2024 | 55,40 | 55,40 | 52,10 | 52,65 | -4,96% | 350,00 |
| 18.04.2024 | 55,25 | 56,40 | 54,45 | 55,40 | 0,27% | - |
| 17.04.2024 | 55,70 | 56,65 | 55,20 | 55,25 | -0,81% | - |
| 16.04.2024 | 56,20 | 57,05 | 55,60 | 55,70 | -0,89% | - |
| 15.04.2024 | 55,90 | 57,45 | 55,55 | 56,20 | 0,90% | - |
| 12.04.2024 | 55,35 | 57,00 | 55,30 | 55,70 | 0,63% | 100,00 |
| 11.04.2024 | 55,50 | 56,10 | 55,25 | 55,35 | -0,09% | - |
| 10.04.2024 | 56,00 | 56,65 | 54,90 | 55,40 | -1,07% | - |
| 09.04.2024 | 56,50 | 56,50 | 55,00 | 56,00 | -0,88% | 50,00 |
| 08.04.2024 | 57,65 | 57,80 | 56,05 | 56,50 | -1,99% | - |
| 05.04.2024 | 56,15 | 57,75 | 56,15 | 57,65 | 2,67% | 40,00 |
| 04.04.2024 | 56,40 | 56,60 | 56,15 | 56,15 | -0,44% | - |
| 03.04.2024 | 54,65 | 56,75 | 54,65 | 56,40 | 2,83% | 180,00 |
| 02.04.2024 | 55,70 | 56,95 | 54,85 | 54,85 | -1,70% | 50,00 |
| 28.03.2024 | 57,00 | 57,35 | 55,80 | 55,80 | -2,11% | 178,00 |
| 27.03.2024 | 57,35 | 58,15 | 56,90 | 57,00 | -0,61% | - |
| 26.03.2024 | 56,50 | 57,65 | 56,10 | 57,35 | 1,50% | 178,00 |
| 25.03.2024 | 55,00 | 57,30 | 55,00 | 56,50 | 2,63% | 170,00 |
| 22.03.2024 | 55,65 | 57,20 | 54,35 | 55,05 | -1,08% | - |
| 21.03.2024 | 54,00 | 55,80 | 53,95 | 55,65 | 3,06% | - |
| 20.03.2024 | 54,90 | 55,75 | 53,65 | 54,00 | -1,73% | 25,00 |
| 19.03.2024 | 55,30 | 55,65 | 54,25 | 54,95 | -0,63% | 87,00 |
| 18.03.2024 | 55,40 | 56,20 | 55,10 | 55,30 | 0,00% | 253,00 |
| 15.03.2024 | 55,65 | 56,45 | 55,30 | 55,30 | -0,63% | 117,00 |
| 14.03.2024 | 56,55 | 56,90 | 55,30 | 55,65 | -1,59% | 40,00 |
| 13.03.2024 | 58,20 | 58,60 | 56,40 | 56,55 | -2,84% | 125,00 |
| 12.03.2024 | 59,90 | 60,10 | 58,05 | 58,20 | -2,84% | - |
| 11.03.2024 | 58,85 | 60,20 | 58,75 | 59,90 | 1,78% | 312,00 |
| 08.03.2024 | 59,25 | 59,75 | 58,70 | 58,85 | -0,68% | 169,00 |
| 07.03.2024 | 58,65 | 59,40 | 58,60 | 59,25 | 0,94% | - |
| 06.03.2024 | 57,10 | 59,35 | 56,90 | 58,70 | 2,80% | 100,00 |
| 05.03.2024 | 57,90 | 58,05 | 56,45 | 57,10 | -1,38% | 485,00 |
| 04.03.2024 | 58,00 | 58,40 | 56,40 | 57,90 | 0,00% | 100,00 |
| 01.03.2024 | 58,65 | 58,85 | 57,80 | 57,90 | -1,03% | - |
| 29.02.2024 | 58,00 | 58,70 | 57,90 | 58,50 | 0,86% | - |
| 28.02.2024 | 58,60 | 59,15 | 57,55 | 58,00 | -1,02% | - |
| 27.02.2024 | 56,70 | 58,85 | 56,65 | 58,60 | 3,35% | - |
| 26.02.2024 | 57,80 | 58,15 | 56,65 | 56,70 | -1,90% | 166,00 |
| 23.02.2024 | 57,90 | 58,55 | 56,75 | 57,80 | -0,17% | 180,00 |
| 22.02.2024 | 58,40 | 58,65 | 57,20 | 57,90 | -1,03% | - |
| 21.02.2024 | 56,30 | 58,50 | 56,10 | 58,50 | 3,82% | 100,00 |
| 20.02.2024 | 59,75 | 60,05 | 56,05 | 56,35 | -5,69% | 80,00 |
| 19.02.2024 | 59,50 | 60,25 | 59,20 | 59,75 | 0,42% | 70,00 |
| 16.02.2024 | 59,60 | 59,85 | 58,80 | 59,50 | -0,17% | - |
| 15.02.2024 | 59,10 | 59,70 | 58,20 | 59,60 | 0,85% | - |
| 14.02.2024 | 59,30 | 59,30 | 58,35 | 59,10 | -0,25% | - |
| 13.02.2024 | 58,80 | 59,30 | 57,75 | 59,25 | 0,77% | - |
| 12.02.2024 | 60,65 | 60,85 | 58,70 | 58,80 | -3,05% | - |
| 09.02.2024 | 59,90 | 61,10 | 59,45 | 60,65 | 1,25% | 100,00 |
| 08.02.2024 | 59,10 | 60,55 | 58,55 | 59,90 | 1,35% | 248,00 |
| 07.02.2024 | 58,20 | 59,20 | 57,60 | 59,10 | 1,55% | 175,00 |
| 06.02.2024 | 58,85 | 59,05 | 57,95 | 58,20 | -1,10% | 50,00 |
| 05.02.2024 | 57,80 | 58,95 | 56,65 | 58,85 | 1,99% | 270,00 |
| 02.02.2024 | 58,10 | 59,25 | 56,75 | 57,70 | -0,86% | - |
| 01.02.2024 | 57,80 | 58,45 | 56,45 | 58,20 | 0,69% | 61,00 |
| 31.01.2024 | 57,10 | 58,60 | 57,05 | 57,80 | 1,23% | 45,00 |
| 30.01.2024 | 57,20 | 57,65 | 56,80 | 57,10 | -0,17% | 20,00 |
| 29.01.2024 | 57,00 | 57,65 | 56,70 | 57,20 | 0,26% | - |
| 26.01.2024 | 57,45 | 57,65 | 56,90 | 57,05 | -0,70% | - |
| 25.01.2024 | 56,70 | 57,70 | 56,65 | 57,45 | 1,14% | - |
| 24.01.2024 | 56,95 | 57,60 | 55,80 | 56,80 | 0,26% | 80,00 |
| 23.01.2024 | 57,50 | 57,65 | 56,40 | 56,65 | -1,48% | 40,00 |
| 22.01.2024 | 56,00 | 58,00 | 55,60 | 57,50 | 2,68% | 43,00 |
| 19.01.2024 | 57,30 | 57,65 | 55,50 | 56,00 | -2,27% | 215,00 |
| 18.01.2024 | 55,40 | 57,60 | 55,20 | 57,30 | 3,43% | 150,00 |
| 17.01.2024 | 55,80 | 55,90 | 55,00 | 55,40 | -0,89% | - |
| 16.01.2024 | 54,55 | 56,70 | 54,55 | 55,90 | 1,73% | 100,00 |
| 15.01.2024 | 56,40 | 56,50 | 54,65 | 54,95 | -2,57% | 87,00 |
| 12.01.2024 | 56,30 | 57,40 | 56,20 | 56,40 | 0,18% | - |
| 11.01.2024 | 57,30 | 58,30 | 56,15 | 56,30 | -1,75% | - |
| 10.01.2024 | 58,35 | 59,70 | 56,70 | 57,30 | -1,80% | - |
| 09.01.2024 | 58,30 | 58,75 | 57,70 | 58,35 | 0,26% | - |
| 08.01.2024 | 57,00 | 58,45 | 56,40 | 58,20 | 2,11% | 41,00 |
| 05.01.2024 | 57,20 | 57,35 | 56,20 | 57,00 | -0,35% | 141,00 |
| 04.01.2024 | 57,35 | 57,95 | 56,65 | 57,20 | -0,26% | - |
| 03.01.2024 | 57,50 | 57,60 | 56,55 | 57,35 | -0,26% | 10,00 |
| 02.01.2024 | 58,35 | 59,10 | 57,45 | 57,50 | -1,29% | - |
| 29.12.2023 | 58,90 | 59,10 | 57,95 | 58,25 | -1,10% | 141,00 |
| 28.12.2023 | 59,40 | 59,60 | 57,75 | 58,90 | -0,67% | 100,00 |
| 27.12.2023 | 59,60 | 59,95 | 59,25 | 59,30 | -0,17% | 125,00 |
| 22.12.2023 | 58,60 | 59,55 | 58,40 | 59,40 | 1,37% | - |
| 21.12.2023 | 58,00 | 59,25 | 57,75 | 58,60 | 1,03% | - |
| 20.12.2023 | 58,45 | 58,60 | 57,80 | 58,00 | -0,77% | - |
| 19.12.2023 | 58,75 | 59,30 | 58,30 | 58,45 | -0,51% | - |
| 18.12.2023 | 58,35 | 59,20 | 57,30 | 58,75 | 0,69% | 170,00 |
| 15.12.2023 | 58,55 | 59,55 | 58,20 | 58,35 | 0,00% | 300,00 |
| 14.12.2023 | 55,80 | 58,75 | 55,45 | 58,35 | 4,57% | 371,00 |
| 13.12.2023 | 55,10 | 56,05 | 54,10 | 55,80 | 1,27% | 160,00 |
| 12.12.2023 | 54,20 | 55,45 | 53,50 | 55,10 | 1,66% | - |
| 11.12.2023 | 53,80 | 54,90 | 53,50 | 54,20 | 0,74% | 83,00 |
| 08.12.2023 | 52,35 | 54,40 | 52,15 | 53,80 | 2,77% | 693,00 |
| 07.12.2023 | 51,70 | 52,95 | 50,40 | 52,35 | 1,26% | 137,00 |
| 06.12.2023 | 51,50 | 52,60 | 51,50 | 51,70 | 0,39% | - |
| 05.12.2023 | 53,40 | 53,80 | 51,30 | 51,50 | -3,56% | - |
| 04.12.2023 | 53,80 | 54,20 | 52,60 | 53,40 | -0,74% | - |
| 01.12.2023 | 53,00 | 54,20 | 53,00 | 53,80 | 1,70% | - |
| 30.11.2023 | 54,60 | 54,85 | 52,90 | 52,90 | -2,76% | 95,00 |