53,300€
Echtzeit-Aktienkurs Nexus AG
Bid:
Ask:
Aktienkurse zur Nexus AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 54,10 | 54,10 | 52,80 | 53,10 | -2,57% | 817,00 |
| 22.04.2024 | 52,40 | 54,50 | 52,40 | 54,50 | 3,42% | 258,00 |
| 19.04.2024 | 54,60 | 54,60 | 52,00 | 52,70 | -5,05% | 1.712,00 |
| 18.04.2024 | 55,00 | 55,50 | 54,40 | 55,50 | -1,42% | 357,00 |
| 17.04.2024 | 55,80 | 56,30 | 55,80 | 56,30 | 1,62% | 121,00 |
| 16.04.2024 | 56,00 | 56,80 | 55,40 | 55,40 | -1,95% | 131,00 |
| 15.04.2024 | 55,40 | 57,20 | 55,40 | 56,50 | -0,35% | 329,00 |
| 12.04.2024 | 55,60 | 56,70 | 55,60 | 56,70 | 2,72% | 1.130,00 |
| 11.04.2024 | 55,40 | 55,40 | 55,20 | 55,20 | 0,00% | 540,00 |
| 10.04.2024 | 55,80 | 55,80 | 55,20 | 55,20 | -1,08% | 200,00 |
| 09.04.2024 | 55,80 | 55,80 | 55,80 | 55,80 | -2,45% | 82,00 |
| 08.04.2024 | 57,90 | 57,90 | 57,20 | 57,20 | -0,35% | 72,00 |
| 05.04.2024 | 57,00 | 57,70 | 56,70 | 57,40 | 2,50% | 130,00 |
| 04.04.2024 | 56,30 | 56,50 | 56,00 | 56,00 | -1,06% | 701,00 |
| 03.04.2024 | 55,30 | 56,60 | 54,80 | 56,60 | 3,66% | 498,00 |
| 02.04.2024 | 55,40 | 56,90 | 54,60 | 54,60 | -1,80% | 616,00 |
| 28.03.2024 | 56,60 | 57,50 | 55,60 | 55,60 | -2,11% | 832,00 |
| 27.03.2024 | 57,00 | 58,20 | 56,80 | 56,80 | -0,35% | 536,00 |
| 26.03.2024 | 56,50 | 57,00 | 56,00 | 57,00 | 0,35% | 254,00 |
| 25.03.2024 | 55,40 | 57,50 | 55,30 | 56,80 | 3,09% | 2.030,00 |
| 22.03.2024 | 56,30 | 56,30 | 55,10 | 55,10 | -0,54% | 522,00 |
| 21.03.2024 | 55,80 | 55,80 | 55,10 | 55,40 | 3,55% | 255,00 |
| 20.03.2024 | 54,70 | 55,30 | 53,50 | 53,50 | -2,90% | 533,00 |
| 19.03.2024 | 56,00 | 56,00 | 53,80 | 55,10 | -0,54% | 1.326,00 |
| 18.03.2024 | 55,10 | 56,00 | 55,10 | 55,40 | 0,00% | 263,00 |
| 15.03.2024 | 56,00 | 56,20 | 55,40 | 55,40 | 0,00% | 854,00 |
| 14.03.2024 | 56,60 | 56,60 | 55,30 | 55,40 | -1,60% | 702,00 |
| 13.03.2024 | 58,40 | 58,40 | 56,30 | 56,30 | -3,26% | 515,00 |
| 12.03.2024 | 60,00 | 60,00 | 58,20 | 58,20 | -3,48% | 539,00 |
| 11.03.2024 | 58,60 | 60,30 | 58,60 | 60,30 | 2,73% | 839,00 |
| 08.03.2024 | 59,10 | 59,30 | 58,60 | 58,70 | -1,51% | 1.579,00 |
| 07.03.2024 | 58,60 | 59,60 | 58,50 | 59,60 | 1,19% | 323,00 |
| 06.03.2024 | 56,70 | 59,20 | 56,70 | 58,90 | 2,43% | 1.307,00 |
| 05.03.2024 | 57,00 | 57,80 | 56,50 | 57,50 | 0,88% | 1.016,00 |
| 04.03.2024 | 58,30 | 58,30 | 56,40 | 57,00 | -1,21% | 699,00 |
| 01.03.2024 | 58,20 | 58,40 | 57,70 | 57,70 | -0,17% | 172,00 |
| 29.02.2024 | 57,80 | 57,80 | 57,80 | 57,80 | -1,20% | 32,00 |
| 28.02.2024 | 59,00 | 59,20 | 58,50 | 58,50 | -0,17% | 293,00 |
| 27.02.2024 | 57,60 | 58,60 | 57,20 | 58,60 | 4,27% | 488,00 |
| 26.02.2024 | 57,70 | 58,10 | 56,20 | 56,20 | -3,10% | 694,00 |
| 23.02.2024 | 57,70 | 58,30 | 56,80 | 58,00 | 0,52% | 587,00 |
| 22.02.2024 | 57,50 | 58,40 | 57,50 | 57,70 | -0,86% | 223,00 |
| 21.02.2024 | 56,30 | 58,20 | 56,10 | 58,20 | 3,37% | 163,00 |
| 20.02.2024 | 57,80 | 57,80 | 55,90 | 56,30 | -5,70% | 734,00 |
| 19.02.2024 | 59,20 | 59,70 | 59,00 | 59,70 | 0,84% | 1.016,00 |
| 16.02.2024 | 59,30 | 59,90 | 59,00 | 59,20 | -0,17% | 205,00 |
| 15.02.2024 | 58,80 | 59,70 | 58,70 | 59,30 | 0,85% | 424,00 |
| 14.02.2024 | 59,00 | 59,50 | 58,30 | 58,80 | -0,51% | 727,00 |
| 13.02.2024 | 59,10 | 59,40 | 57,90 | 59,10 | -1,66% | 403,00 |
| 12.02.2024 | 60,90 | 60,90 | 59,90 | 60,10 | -1,31% | 332,00 |
| 09.02.2024 | 59,70 | 60,90 | 59,70 | 60,90 | 2,01% | 2.116,00 |
| 08.02.2024 | 58,90 | 60,30 | 58,80 | 59,70 | 1,53% | 1.325,00 |
| 07.02.2024 | 58,20 | 58,90 | 57,70 | 58,80 | 0,51% | 855,00 |
| 06.02.2024 | 59,00 | 59,00 | 57,90 | 58,50 | -0,68% | 637,00 |
| 05.02.2024 | 57,00 | 58,90 | 56,80 | 58,90 | 2,43% | 1.181,00 |
| 02.02.2024 | 57,50 | 59,30 | 57,50 | 57,50 | -0,52% | 498,00 |
| 01.02.2024 | 57,60 | 58,70 | 57,60 | 57,80 | -0,86% | 298,00 |
| 31.01.2024 | 57,80 | 58,60 | 57,30 | 58,30 | 2,46% | 443,00 |
| 30.01.2024 | 57,40 | 57,50 | 56,90 | 56,90 | -0,35% | 215,00 |
| 29.01.2024 | 56,90 | 57,50 | 56,70 | 57,10 | 0,35% | 526,00 |
| 26.01.2024 | 56,90 | 57,30 | 56,80 | 56,90 | 0,00% | 505,00 |
| 25.01.2024 | 56,50 | 56,90 | 56,50 | 56,90 | 0,00% | 17,00 |
| 24.01.2024 | 56,90 | 57,00 | 56,90 | 56,90 | 0,53% | 186,00 |
| 23.01.2024 | 57,90 | 57,90 | 56,60 | 56,60 | -1,05% | 448,00 |
| 22.01.2024 | 56,30 | 57,20 | 55,90 | 57,20 | 1,60% | 1.008,00 |
| 19.01.2024 | 57,50 | 57,90 | 56,00 | 56,30 | -1,23% | 1.123,00 |
| 18.01.2024 | 55,50 | 57,90 | 55,50 | 57,00 | 3,26% | 537,00 |
| 17.01.2024 | 55,90 | 55,90 | 54,90 | 55,20 | -1,60% | 214,00 |
| 16.01.2024 | 55,20 | 56,40 | 55,20 | 56,10 | 2,19% | 282,00 |
| 15.01.2024 | 56,30 | 56,30 | 54,80 | 54,90 | -3,00% | 623,00 |
| 12.01.2024 | 56,50 | 56,60 | 56,00 | 56,60 | 1,07% | 290,00 |
| 11.01.2024 | 57,90 | 57,90 | 56,00 | 56,00 | -2,95% | 1.522,00 |
| 10.01.2024 | 58,90 | 59,50 | 56,80 | 57,70 | -1,54% | 394,00 |
| 09.01.2024 | 57,90 | 58,60 | 57,80 | 58,60 | 1,21% | 515,00 |
| 08.01.2024 | 56,40 | 57,90 | 56,20 | 57,90 | 1,58% | 279,00 |
| 05.01.2024 | 56,50 | 57,00 | 56,40 | 57,00 | -0,18% | 284,00 |
| 04.01.2024 | 56,80 | 57,10 | 56,80 | 57,10 | -0,70% | 124,00 |
| 03.01.2024 | 57,40 | 57,50 | 56,60 | 57,50 | -0,35% | 280,00 |
| 02.01.2024 | 58,50 | 59,20 | 57,50 | 57,70 | -0,52% | 1.250,00 |
| 29.12.2023 | 59,00 | 59,30 | 58,00 | 58,00 | -1,86% | 344,00 |
| 28.12.2023 | 59,30 | 59,60 | 58,20 | 59,10 | -0,17% | 860,00 |
| 27.12.2023 | 59,70 | 59,90 | 59,20 | 59,20 | -0,84% | 399,00 |
| 22.12.2023 | 58,70 | 59,70 | 58,50 | 59,70 | 2,23% | 955,00 |
| 21.12.2023 | 58,30 | 59,00 | 58,00 | 58,40 | 1,21% | 759,00 |
| 20.12.2023 | 58,10 | 58,20 | 57,70 | 57,70 | -1,70% | 355,00 |
| 19.12.2023 | 58,80 | 59,00 | 58,00 | 58,70 | -0,34% | 601,00 |
| 18.12.2023 | 58,00 | 59,00 | 57,20 | 58,90 | 0,51% | 1.958,00 |
| 15.12.2023 | 57,80 | 59,60 | 57,80 | 58,60 | 0,86% | 1.767,00 |
| 14.12.2023 | 56,00 | 59,00 | 56,00 | 58,10 | 3,75% | 4.606,00 |
| 13.12.2023 | 55,00 | 56,00 | 55,00 | 56,00 | 1,27% | 2.213,00 |
| 12.12.2023 | 54,00 | 55,60 | 53,90 | 55,30 | 1,47% | 2.510,00 |
| 11.12.2023 | 53,60 | 54,90 | 53,60 | 54,50 | 1,68% | 900,00 |
| 08.12.2023 | 52,30 | 54,50 | 52,30 | 53,60 | 2,49% | 664,00 |
| 07.12.2023 | 51,40 | 52,30 | 50,20 | 52,30 | 1,36% | 280,00 |
| 06.12.2023 | 51,60 | 52,40 | 51,60 | 51,60 | 0,58% | 883,00 |
| 05.12.2023 | 53,10 | 53,10 | 51,30 | 51,30 | -3,39% | 1.304,00 |
| 04.12.2023 | 54,10 | 54,10 | 52,80 | 53,10 | -1,85% | 312,00 |
| 01.12.2023 | 54,40 | 54,40 | 53,10 | 54,10 | 2,08% | 543,00 |
| 30.11.2023 | 54,10 | 54,60 | 53,00 | 53,00 | -3,11% | 258,00 |
| 29.11.2023 | 55,80 | 56,00 | 54,70 | 54,70 | 3,21% | 239,00 |