11,090€
4,18%
Echtzeit-Aktienkurs Nexity
Bid:
Ask:
Aktienkurse zur Nexity Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 10,66 | 11,14 | 10,65 | 11,09 | 4,18% | - |
02.05.2024 | 10,51 | 10,78 | 10,48 | 10,65 | 1,33% | 399,00 |
30.04.2024 | 10,70 | 10,78 | 10,43 | 10,51 | -1,82% | 210,00 |
29.04.2024 | 10,28 | 10,79 | 10,26 | 10,70 | 4,59% | 94,00 |
26.04.2024 | 9,62 | 10,52 | 9,62 | 10,23 | 6,95% | 1.245,00 |
25.04.2024 | 9,64 | 9,79 | 9,52 | 9,57 | -1,09% | 40,00 |
24.04.2024 | 9,79 | 9,79 | 9,56 | 9,67 | -0,82% | - |
23.04.2024 | 9,71 | 9,84 | 9,65 | 9,75 | 0,44% | - |
22.04.2024 | 9,52 | 9,88 | 9,51 | 9,71 | 2,75% | - |
19.04.2024 | 9,61 | 9,69 | 9,26 | 9,45 | -2,65% | 54,00 |
18.04.2024 | 9,77 | 9,82 | 9,60 | 9,71 | -0,08% | 2,00 |
17.04.2024 | 9,54 | 9,79 | 9,43 | 9,71 | 1,33% | 607,00 |
16.04.2024 | 9,49 | 9,68 | 9,33 | 9,59 | 0,55% | 1.041,00 |
15.04.2024 | 9,77 | 9,80 | 9,52 | 9,53 | -1,73% | 5.297,00 |
12.04.2024 | 10,07 | 10,24 | 9,69 | 9,70 | -3,53% | 692,00 |
11.04.2024 | 10,12 | 10,13 | 9,73 | 10,06 | -0,49% | 2.506,00 |
10.04.2024 | 10,04 | 10,62 | 10,02 | 10,11 | 0,95% | 392,00 |
09.04.2024 | 9,84 | 10,13 | 9,72 | 10,01 | 1,65% | 2.977,00 |
08.04.2024 | 9,72 | 9,93 | 9,58 | 9,85 | 1,34% | 1.429,00 |
05.04.2024 | 9,59 | 9,86 | 9,49 | 9,72 | 1,41% | 925,00 |
04.04.2024 | 9,70 | 9,98 | 9,56 | 9,58 | -1,08% | 392,00 |
03.04.2024 | 9,28 | 9,92 | 9,27 | 9,69 | 3,97% | 484,00 |
02.04.2024 | 9,48 | 9,66 | 9,25 | 9,32 | -1,79% | 2.099,00 |
28.03.2024 | 9,48 | 9,56 | 9,25 | 9,49 | 0,58% | 500,00 |
27.03.2024 | 9,27 | 9,49 | 9,21 | 9,43 | 1,89% | 1.169,00 |
26.03.2024 | 8,95 | 9,27 | 8,81 | 9,26 | 3,64% | 212,00 |
25.03.2024 | 9,15 | 9,17 | 8,92 | 8,93 | -2,35% | 85,00 |
22.03.2024 | 8,91 | 9,19 | 8,89 | 9,15 | 2,52% | 702,00 |
21.03.2024 | 8,86 | 9,11 | 8,78 | 8,92 | 1,02% | 2.880,00 |
20.03.2024 | 8,94 | 8,97 | 8,71 | 8,83 | -1,37% | 15,00 |
19.03.2024 | 9,21 | 9,23 | 8,82 | 8,96 | -2,87% | 113,00 |
18.03.2024 | 8,95 | 9,41 | 8,94 | 9,22 | 3,07% | 1.325,00 |
15.03.2024 | 8,92 | 9,52 | 8,42 | 8,95 | 2,37% | 1.597,00 |
14.03.2024 | 8,87 | 8,97 | 8,71 | 8,74 | -1,38% | 1.340,00 |
13.03.2024 | 8,94 | 9,00 | 8,47 | 8,86 | -1,01% | 1.677,00 |
12.03.2024 | 9,51 | 9,51 | 8,88 | 8,95 | -5,57% | 2.262,00 |
11.03.2024 | 10,09 | 10,09 | 9,46 | 9,48 | -6,07% | 3.140,00 |
08.03.2024 | 9,88 | 10,14 | 9,65 | 10,09 | 2,13% | 511,00 |
07.03.2024 | 9,59 | 9,99 | 9,37 | 9,88 | 2,62% | 2.572,00 |
06.03.2024 | 9,98 | 10,17 | 9,56 | 9,63 | -3,34% | 5.171,00 |
05.03.2024 | 10,22 | 10,32 | 9,73 | 9,96 | -2,92% | 882,00 |
04.03.2024 | 10,16 | 10,34 | 9,97 | 10,26 | 0,93% | 6.388,00 |
01.03.2024 | 10,78 | 10,78 | 9,92 | 10,17 | -5,44% | 6.943,00 |
29.02.2024 | 13,02 | 13,04 | 10,02 | 10,75 | -17,31% | 7.959,00 |
28.02.2024 | 13,74 | 13,91 | 12,99 | 13,00 | -5,49% | 4.216,00 |
27.02.2024 | 14,44 | 14,57 | 13,18 | 13,76 | -4,91% | 2.391,00 |
26.02.2024 | 14,27 | 14,57 | 14,25 | 14,47 | 1,22% | 22,00 |
23.02.2024 | 14,27 | 14,38 | 14,04 | 14,29 | 0,04% | 229,00 |
22.02.2024 | 14,33 | 14,49 | 14,23 | 14,29 | 0,28% | 200,00 |
21.02.2024 | 14,12 | 14,44 | 14,01 | 14,25 | 0,99% | 100,00 |
20.02.2024 | 14,79 | 14,79 | 14,07 | 14,11 | -4,70% | 340,00 |
19.02.2024 | 14,76 | 14,92 | 14,69 | 14,80 | 0,41% | 324,00 |
16.02.2024 | 14,88 | 14,95 | 14,69 | 14,74 | -0,77% | 1.171,00 |
15.02.2024 | 14,64 | 14,87 | 14,54 | 14,86 | 1,57% | 982,00 |
14.02.2024 | 14,62 | 14,84 | 14,52 | 14,63 | 0,24% | 925,00 |
13.02.2024 | 14,92 | 14,97 | 14,54 | 14,59 | -2,31% | 208,00 |
12.02.2024 | 14,68 | 15,07 | 14,68 | 14,94 | 1,63% | 71,00 |
09.02.2024 | 14,85 | 14,95 | 14,64 | 14,70 | -1,01% | 68,00 |
08.02.2024 | 14,67 | 15,00 | 14,65 | 14,85 | 1,23% | 197,00 |
07.02.2024 | 14,93 | 14,93 | 14,63 | 14,67 | -1,64% | 121,00 |
06.02.2024 | 15,07 | 15,12 | 14,68 | 14,91 | -1,06% | 365,00 |
05.02.2024 | 15,13 | 15,24 | 15,03 | 15,07 | -0,53% | 2.578,00 |
02.02.2024 | 15,04 | 15,51 | 15,03 | 15,15 | 0,87% | 550,00 |
01.02.2024 | 15,43 | 15,44 | 14,95 | 15,02 | -2,75% | 26,00 |
31.01.2024 | 15,49 | 15,59 | 15,38 | 15,45 | -0,48% | - |
30.01.2024 | 15,59 | 15,72 | 15,39 | 15,52 | -0,51% | 298,00 |
29.01.2024 | 15,23 | 15,63 | 15,13 | 15,60 | 2,30% | 980,00 |
26.01.2024 | 15,05 | 15,30 | 15,02 | 15,25 | 0,89% | 430,00 |
25.01.2024 | 14,86 | 15,12 | 14,76 | 15,12 | 1,78% | 120,00 |
24.01.2024 | 14,60 | 14,91 | 14,53 | 14,85 | 2,24% | - |
23.01.2024 | 14,69 | 14,78 | 14,46 | 14,53 | -0,82% | 6,00 |
22.01.2024 | 14,74 | 14,93 | 14,58 | 14,65 | -0,58% | 118,00 |
19.01.2024 | 14,90 | 14,95 | 14,52 | 14,73 | -1,21% | 228,00 |
18.01.2024 | 15,18 | 15,22 | 14,73 | 14,91 | -1,62% | 243,00 |
17.01.2024 | 14,93 | 15,20 | 14,64 | 15,16 | 0,70% | 4.371,00 |
16.01.2024 | 16,25 | 16,26 | 15,03 | 15,05 | -7,78% | 485,00 |
15.01.2024 | 16,87 | 16,87 | 16,30 | 16,32 | -2,91% | 384,00 |
12.01.2024 | 16,93 | 17,18 | 16,71 | 16,81 | -0,50% | 443,00 |
11.01.2024 | 16,99 | 17,08 | 16,74 | 16,90 | -0,15% | 30,00 |
10.01.2024 | 16,83 | 16,93 | 16,73 | 16,92 | 0,30% | 7,00 |
09.01.2024 | 17,02 | 17,05 | 16,68 | 16,87 | -0,97% | 542,00 |
08.01.2024 | 16,90 | 17,05 | 16,45 | 17,04 | 0,65% | 1.463,00 |
05.01.2024 | 16,92 | 17,07 | 16,66 | 16,93 | -0,18% | 354,00 |
04.01.2024 | 16,46 | 17,09 | 16,45 | 16,96 | 3,20% | 2.139,00 |
03.01.2024 | 16,62 | 16,73 | 16,25 | 16,43 | -1,14% | 622,00 |
02.01.2024 | 16,88 | 17,04 | 16,59 | 16,62 | -1,83% | 231,00 |
29.12.2023 | 16,91 | 17,05 | 16,88 | 16,93 | 0,15% | 524,00 |
28.12.2023 | 17,05 | 17,05 | 16,82 | 16,91 | -0,56% | 258,00 |
27.12.2023 | 17,26 | 17,26 | 16,73 | 17,00 | -1,05% | 115,00 |
22.12.2023 | 15,83 | 17,36 | 15,81 | 17,18 | 8,05% | 7.291,00 |
21.12.2023 | 15,40 | 15,90 | 15,33 | 15,90 | 3,58% | 620,00 |
20.12.2023 | 15,14 | 15,51 | 15,12 | 15,35 | 1,42% | 1.322,00 |
19.12.2023 | 15,02 | 15,20 | 14,96 | 15,14 | 0,80% | 928,00 |
18.12.2023 | 14,79 | 15,08 | 14,74 | 15,02 | 1,62% | 503,00 |
15.12.2023 | 15,04 | 15,20 | 14,69 | 14,78 | -1,73% | 236,00 |
14.12.2023 | 13,87 | 15,16 | 13,84 | 15,04 | 8,75% | 837,00 |
13.12.2023 | 13,92 | 14,06 | 13,69 | 13,83 | -0,93% | 790,00 |
12.12.2023 | 14,52 | 14,53 | 13,92 | 13,96 | -3,79% | 3,00 |
11.12.2023 | 14,50 | 14,58 | 14,42 | 14,51 | -0,07% | 479,00 |
08.12.2023 | 14,49 | 14,61 | 14,24 | 14,52 | 0,28% | 33,00 |