55,400€
-0,18%
Echtzeit-Aktienkurs NEXUS AG O.N.
Bid:
Ask:
Aktienkurse zur NEXUS AG O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 55,20 | 56,00 | 55,00 | 55,40 | -0,18% | 4.833,00 |
15.03.2024 | 56,80 | 56,80 | 55,20 | 55,50 | -0,36% | 1.549,00 |
14.03.2024 | 56,30 | 56,30 | 55,20 | 55,70 | -1,59% | 9.554,00 |
13.03.2024 | 59,00 | 59,00 | 56,20 | 56,60 | -2,75% | 1.804,00 |
12.03.2024 | 59,90 | 60,00 | 58,20 | 58,20 | -3,00% | 3.949,00 |
11.03.2024 | 59,30 | 60,30 | 59,20 | 60,00 | 1,18% | 4.600,00 |
08.03.2024 | 59,40 | 60,00 | 58,60 | 59,30 | -0,17% | 6.002,00 |
07.03.2024 | 58,90 | 59,50 | 58,50 | 59,40 | 1,37% | 7.226,00 |
06.03.2024 | 58,00 | 59,30 | 57,10 | 58,60 | 2,45% | 7.788,00 |
05.03.2024 | 57,60 | 58,00 | 56,40 | 57,20 | -0,17% | 6.233,00 |
04.03.2024 | 58,40 | 58,40 | 56,20 | 57,30 | -1,21% | 5.984,00 |
01.03.2024 | 59,10 | 59,10 | 57,90 | 58,00 | -0,85% | 3.979,00 |
29.02.2024 | 58,40 | 58,80 | 58,30 | 58,50 | 0,86% | 1.789,00 |
28.02.2024 | 59,60 | 59,60 | 57,50 | 58,00 | -1,69% | 3.297,00 |
27.02.2024 | 57,70 | 59,00 | 57,20 | 59,00 | 1,72% | 4.482,00 |
26.02.2024 | 57,50 | 58,30 | 57,00 | 58,00 | 0,00% | 3.910,00 |
23.02.2024 | 57,70 | 58,30 | 56,80 | 58,00 | 0,00% | 2.616,00 |
22.02.2024 | 58,30 | 58,40 | 57,50 | 58,00 | -0,85% | 4.405,00 |
21.02.2024 | 57,70 | 58,50 | 55,50 | 58,50 | 1,56% | 5.136,00 |
20.02.2024 | 59,70 | 59,70 | 56,00 | 57,60 | -4,00% | 5.554,00 |
19.02.2024 | 59,80 | 60,30 | 59,10 | 60,00 | 0,84% | 3.196,00 |
16.02.2024 | 59,90 | 60,00 | 58,70 | 59,50 | -0,17% | 2.732,00 |
15.02.2024 | 59,50 | 59,80 | 58,50 | 59,60 | 0,85% | 3.933,00 |
14.02.2024 | 58,50 | 59,40 | 58,40 | 59,10 | 0,00% | 2.598,00 |
13.02.2024 | 59,00 | 59,10 | 57,80 | 59,10 | 0,51% | 2.211,00 |
12.02.2024 | 61,20 | 61,20 | 58,80 | 58,80 | -3,13% | 2.263,00 |
09.02.2024 | 59,90 | 61,20 | 59,60 | 60,70 | 0,83% | 4.770,00 |
08.02.2024 | 58,40 | 60,70 | 58,40 | 60,20 | 2,21% | 5.656,00 |
07.02.2024 | 58,20 | 59,00 | 57,50 | 58,90 | 1,20% | 2.302,00 |
06.02.2024 | 58,00 | 58,80 | 57,70 | 58,20 | -1,19% | 3.245,00 |
05.02.2024 | 58,50 | 58,90 | 57,00 | 58,90 | 1,90% | 3.828,00 |
02.02.2024 | 57,90 | 59,30 | 57,80 | 57,80 | -0,52% | 1.972,00 |
01.02.2024 | 57,80 | 58,60 | 57,60 | 58,10 | 0,35% | 877,00 |
31.01.2024 | 57,20 | 58,60 | 57,20 | 57,90 | 1,05% | 3.648,00 |
30.01.2024 | 57,30 | 57,80 | 57,00 | 57,30 | -0,35% | 1.811,00 |
29.01.2024 | 56,70 | 57,70 | 56,60 | 57,50 | 0,70% | 1.881,00 |
26.01.2024 | 57,00 | 57,60 | 56,80 | 57,10 | -0,87% | 1.570,00 |
25.01.2024 | 56,60 | 57,80 | 56,60 | 57,60 | 1,23% | 1.788,00 |
24.01.2024 | 57,10 | 57,60 | 56,10 | 56,90 | 0,35% | 1.687,00 |
23.01.2024 | 57,70 | 57,70 | 56,40 | 56,70 | -1,56% | 3.717,00 |
22.01.2024 | 58,00 | 58,00 | 55,70 | 57,60 | 2,86% | 4.791,00 |
19.01.2024 | 57,60 | 57,60 | 55,30 | 56,00 | -2,78% | 7.351,00 |
18.01.2024 | 55,60 | 57,70 | 55,60 | 57,60 | 3,78% | 1.866,00 |
17.01.2024 | 55,40 | 55,90 | 55,00 | 55,50 | -0,72% | 882,00 |
16.01.2024 | 55,40 | 56,20 | 55,20 | 55,90 | 1,27% | 915,00 |
15.01.2024 | 55,90 | 56,00 | 54,60 | 55,20 | -2,13% | 3.739,00 |
12.01.2024 | 56,60 | 56,90 | 56,10 | 56,40 | -0,18% | 2.206,00 |
11.01.2024 | 57,90 | 58,00 | 56,10 | 56,50 | -1,57% | 2.882,00 |
10.01.2024 | 59,20 | 59,50 | 56,80 | 57,40 | -1,37% | 11.981,00 |
09.01.2024 | 57,50 | 58,80 | 57,50 | 58,20 | 0,00% | 1.690,00 |
08.01.2024 | 56,10 | 58,50 | 56,10 | 58,20 | 2,28% | 1.474,00 |
05.01.2024 | 56,40 | 57,10 | 56,00 | 56,90 | -0,18% | 2.035,00 |
04.01.2024 | 57,10 | 57,50 | 56,50 | 57,00 | 0,00% | 1.491,00 |
03.01.2024 | 57,40 | 57,60 | 56,60 | 57,00 | -0,87% | 1.887,00 |
02.01.2024 | 58,70 | 59,10 | 57,50 | 57,50 | -1,20% | 7.756,00 |
29.12.2023 | 58,90 | 59,00 | 58,20 | 58,20 | -1,02% | 2.845,00 |
28.12.2023 | 59,40 | 59,40 | 57,60 | 58,80 | -0,68% | 2.048,00 |
27.12.2023 | 59,70 | 60,00 | 59,20 | 59,20 | -0,34% | 3.009,00 |
22.12.2023 | 58,70 | 59,70 | 58,30 | 59,40 | 1,02% | 2.804,00 |
21.12.2023 | 58,00 | 59,30 | 57,70 | 58,80 | 1,03% | 5.198,00 |
20.12.2023 | 58,40 | 58,90 | 58,00 | 58,20 | -0,34% | 5.197,00 |
19.12.2023 | 58,90 | 59,30 | 58,40 | 58,40 | 0,00% | 3.006,00 |
18.12.2023 | 58,00 | 59,00 | 57,20 | 58,40 | 0,00% | 9.122,00 |
15.12.2023 | 58,80 | 59,80 | 58,10 | 58,40 | 0,17% | 8.654,00 |
14.12.2023 | 56,20 | 59,00 | 55,80 | 58,30 | 4,29% | 11.536,00 |
13.12.2023 | 56,20 | 56,20 | 54,80 | 55,90 | 0,54% | 3.448,00 |
12.12.2023 | 54,70 | 55,60 | 54,00 | 55,60 | 2,58% | 11.199,00 |
11.12.2023 | 54,00 | 55,00 | 53,80 | 54,20 | -0,37% | 5.807,00 |
08.12.2023 | 52,40 | 54,40 | 52,40 | 54,40 | 3,62% | 8.247,00 |
07.12.2023 | 51,20 | 52,50 | 50,30 | 52,50 | 0,96% | 5.518,00 |
06.12.2023 | 51,70 | 52,70 | 51,20 | 52,00 | 0,97% | 3.301,00 |
05.12.2023 | 53,30 | 53,50 | 51,30 | 51,50 | -3,38% | 5.044,00 |
04.12.2023 | 53,30 | 54,20 | 52,70 | 53,30 | -0,93% | 4.626,00 |
01.12.2023 | 54,20 | 54,40 | 53,10 | 53,80 | 0,37% | 2.002,00 |
30.11.2023 | 54,50 | 54,50 | 53,50 | 53,60 | -1,47% | 2.817,00 |
29.11.2023 | 55,30 | 56,00 | 53,90 | 54,40 | -1,81% | 7.090,00 |
28.11.2023 | 53,00 | 55,50 | 53,00 | 55,40 | 4,14% | 7.733,00 |
27.11.2023 | 54,70 | 54,80 | 53,00 | 53,20 | -1,85% | 6.116,00 |
24.11.2023 | 56,10 | 56,10 | 53,60 | 54,20 | -3,21% | 3.917,00 |
23.11.2023 | 56,40 | 56,70 | 55,90 | 56,00 | -0,36% | 7.052,00 |
22.11.2023 | 55,00 | 56,60 | 54,50 | 56,20 | 2,93% | 3.914,00 |
21.11.2023 | 55,70 | 55,80 | 54,30 | 54,60 | 0,55% | 4.180,00 |
20.11.2023 | 54,40 | 55,00 | 54,10 | 54,30 | -0,18% | 3.156,00 |
17.11.2023 | 54,80 | 54,80 | 53,60 | 54,40 | 1,87% | 3.912,00 |
16.11.2023 | 52,40 | 53,40 | 52,00 | 53,40 | 1,91% | 3.463,00 |
15.11.2023 | 54,90 | 54,90 | 52,30 | 52,40 | -2,78% | 10.719,00 |
14.11.2023 | 51,00 | 53,90 | 51,00 | 53,90 | 4,66% | 3.584,00 |
13.11.2023 | 51,50 | 51,60 | 50,80 | 51,50 | -0,77% | 2.743,00 |
10.11.2023 | 49,85 | 51,90 | 49,70 | 51,90 | 3,18% | 5.692,00 |
09.11.2023 | 51,00 | 51,00 | 48,30 | 50,30 | -0,20% | 7.826,00 |
08.11.2023 | 50,00 | 51,50 | 49,30 | 50,40 | 1,20% | 9.271,00 |
07.11.2023 | 48,65 | 49,85 | 48,50 | 49,80 | 2,47% | 12.764,00 |
06.11.2023 | 49,00 | 49,50 | 48,30 | 48,60 | 0,62% | 10.266,00 |
03.11.2023 | 48,10 | 48,45 | 47,35 | 48,30 | 1,36% | 9.280,00 |
02.11.2023 | 47,05 | 48,15 | 47,00 | 47,65 | 1,17% | 4.683,00 |
01.11.2023 | 47,30 | 47,50 | 46,80 | 47,10 | 2,28% | 2.172,00 |
31.10.2023 | 45,50 | 46,65 | 45,20 | 46,05 | 1,32% | 3.515,00 |
30.10.2023 | 47,00 | 47,00 | 45,25 | 45,45 | -1,73% | 1.261,00 |
27.10.2023 | 46,85 | 47,20 | 46,25 | 46,25 | -1,28% | 4.717,00 |
26.10.2023 | 45,85 | 47,35 | 45,75 | 46,85 | 2,63% | 1.989,00 |