52,000€
-1,89%
Echtzeit-Aktienkurs NEXUS AG O.N.
Bid:
Ask:
Aktienkurse zur NEXUS AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 52,70 | 52,70 | 52,60 | 52,60 | -0,75% | - |
| 24.04.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -1,12% | - |
| 23.04.2024 | 53,90 | 53,90 | 52,90 | 53,60 | 2,29% | 260,00 |
| 22.04.2024 | 52,40 | 52,40 | 52,40 | 52,40 | -3,14% | - |
| 19.04.2024 | 54,40 | 54,40 | 54,10 | 54,10 | -2,52% | 155,00 |
| 18.04.2024 | 55,00 | 55,50 | 55,00 | 55,50 | -0,54% | - |
| 17.04.2024 | 55,40 | 55,80 | 55,40 | 55,80 | -0,53% | - |
| 16.04.2024 | 56,00 | 56,10 | 56,00 | 56,10 | 0,18% | 25,00 |
| 15.04.2024 | 55,50 | 56,00 | 55,50 | 56,00 | -1,23% | - |
| 12.04.2024 | 55,70 | 56,70 | 55,70 | 56,70 | 3,09% | 15,00 |
| 11.04.2024 | 55,20 | 55,20 | 55,00 | 55,00 | -1,26% | 44,00 |
| 10.04.2024 | 55,70 | 55,70 | 55,70 | 55,70 | 1,64% | - |
| 09.04.2024 | 56,80 | 56,80 | 54,80 | 54,80 | -4,36% | 20,00 |
| 08.04.2024 | 57,30 | 57,30 | 57,30 | 57,30 | 0,53% | - |
| 05.04.2024 | 55,80 | 57,00 | 55,80 | 57,00 | 1,42% | - |
| 04.04.2024 | 56,00 | 56,20 | 56,00 | 56,20 | 2,18% | - |
| 03.04.2024 | 54,60 | 55,00 | 54,60 | 55,00 | 0,18% | - |
| 02.04.2024 | 55,00 | 56,30 | 54,90 | 54,90 | -4,02% | - |
| 28.03.2024 | 56,60 | 57,20 | 56,60 | 57,20 | 0,35% | 13,00 |
| 27.03.2024 | 57,00 | 58,00 | 57,00 | 57,00 | -1,21% | - |
| 26.03.2024 | 56,20 | 57,70 | 56,00 | 57,70 | 4,34% | 20,00 |
| 25.03.2024 | 56,50 | 56,50 | 55,00 | 55,30 | -0,90% | - |
| 22.03.2024 | 55,40 | 55,80 | 55,40 | 55,80 | 1,45% | - |
| 21.03.2024 | 53,70 | 55,00 | 53,70 | 55,00 | 1,29% | - |
| 20.03.2024 | 54,70 | 54,70 | 54,30 | 54,30 | -0,55% | 20,00 |
| 19.03.2024 | 55,10 | 55,30 | 54,60 | 54,60 | -1,09% | - |
| 18.03.2024 | 55,10 | 55,20 | 55,10 | 55,20 | -1,08% | - |
| 15.03.2024 | 55,50 | 55,80 | 55,50 | 55,80 | -0,36% | - |
| 14.03.2024 | 56,30 | 56,30 | 56,00 | 56,00 | -3,95% | - |
| 13.03.2024 | 57,90 | 58,30 | 57,90 | 58,30 | -1,85% | - |
| 12.03.2024 | 59,70 | 59,70 | 59,40 | 59,40 | 0,34% | 100,00 |
| 11.03.2024 | 58,60 | 59,20 | 58,60 | 59,20 | 0,17% | - |
| 08.03.2024 | 59,10 | 59,10 | 59,10 | 59,10 | 0,17% | - |
| 07.03.2024 | 58,60 | 59,00 | 58,60 | 59,00 | 1,20% | - |
| 06.03.2024 | 56,70 | 58,30 | 56,70 | 58,30 | 2,28% | - |
| 05.03.2024 | 56,80 | 57,00 | 56,50 | 57,00 | 1,06% | 50,00 |
| 04.03.2024 | 58,10 | 58,10 | 56,40 | 56,40 | -2,25% | 50,00 |
| 01.03.2024 | 58,20 | 58,20 | 57,70 | 57,70 | -0,17% | - |
| 29.02.2024 | 57,70 | 57,80 | 57,70 | 57,80 | 0,87% | - |
| 28.02.2024 | 58,70 | 58,70 | 57,30 | 57,30 | -2,05% | 55,00 |
| 27.02.2024 | 56,20 | 58,50 | 56,20 | 58,50 | 2,81% | - |
| 26.02.2024 | 57,70 | 57,70 | 56,90 | 56,90 | -0,35% | 10,00 |
| 23.02.2024 | 57,70 | 57,70 | 57,10 | 57,10 | -1,55% | - |
| 22.02.2024 | 58,20 | 58,20 | 58,00 | 58,00 | 1,40% | - |
| 21.02.2024 | 56,20 | 57,50 | 56,20 | 57,20 | -1,72% | - |
| 20.02.2024 | 59,60 | 59,60 | 58,20 | 58,20 | -1,36% | - |
| 19.02.2024 | 59,20 | 59,20 | 59,00 | 59,00 | -0,34% | - |
| 16.02.2024 | 59,30 | 59,30 | 59,20 | 59,20 | 0,85% | - |
| 15.02.2024 | 58,80 | 59,20 | 58,70 | 58,70 | -0,17% | - |
| 14.02.2024 | 58,60 | 58,80 | 58,40 | 58,80 | 1,38% | 2,00 |
| 13.02.2024 | 58,90 | 58,90 | 58,00 | 58,00 | -3,17% | 10,00 |
| 12.02.2024 | 60,30 | 60,30 | 59,90 | 59,90 | 0,17% | - |
| 09.02.2024 | 59,70 | 59,90 | 59,70 | 59,80 | 0,50% | - |
| 08.02.2024 | 58,80 | 59,50 | 58,80 | 59,50 | 2,76% | - |
| 07.02.2024 | 57,90 | 57,90 | 57,90 | 57,90 | -0,86% | - |
| 06.02.2024 | 58,70 | 58,70 | 58,20 | 58,40 | -0,17% | - |
| 05.02.2024 | 57,80 | 58,50 | 57,50 | 58,50 | 0,69% | 212,00 |
| 02.02.2024 | 57,80 | 58,10 | 57,80 | 58,10 | -0,51% | 2,00 |
| 01.02.2024 | 57,60 | 58,40 | 57,60 | 58,40 | 0,86% | 1,00 |
| 31.01.2024 | 57,00 | 57,90 | 57,00 | 57,90 | 1,22% | - |
| 30.01.2024 | 57,00 | 57,60 | 57,00 | 57,20 | 0,00% | 10,00 |
| 29.01.2024 | 57,00 | 57,20 | 57,00 | 57,20 | -0,17% | - |
| 26.01.2024 | 57,30 | 57,30 | 56,90 | 57,30 | 1,42% | - |
| 25.01.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | - |
| 24.01.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,18% | - |
| 23.01.2024 | 57,10 | 57,10 | 56,90 | 56,90 | 0,71% | 20,00 |
| 22.01.2024 | 56,00 | 56,50 | 56,00 | 56,50 | 1,07% | - |
| 19.01.2024 | 57,00 | 57,10 | 55,90 | 55,90 | 0,90% | - |
| 18.01.2024 | 55,20 | 55,40 | 55,20 | 55,40 | -0,72% | - |
| 17.01.2024 | 56,20 | 56,20 | 55,60 | 55,80 | 1,09% | 20,00 |
| 16.01.2024 | 55,00 | 55,20 | 55,00 | 55,20 | 0,73% | - |
| 15.01.2024 | 55,70 | 55,70 | 54,80 | 54,80 | -2,14% | - |
| 12.01.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -3,11% | - |
| 11.01.2024 | 57,40 | 57,80 | 57,40 | 57,80 | 1,05% | - |
| 10.01.2024 | 58,00 | 59,00 | 57,20 | 57,20 | -0,87% | 300,00 |
| 09.01.2024 | 57,90 | 58,30 | 57,70 | 57,70 | 1,41% | 18,00 |
| 08.01.2024 | 56,20 | 56,90 | 56,20 | 56,90 | 0,00% | - |
| 05.01.2024 | 56,90 | 56,90 | 56,90 | 56,90 | -0,35% | - |
| 04.01.2024 | 57,00 | 57,10 | 57,00 | 57,10 | 0,18% | 109,00 |
| 03.01.2024 | 57,10 | 57,20 | 56,90 | 57,00 | -2,73% | 61,00 |
| 02.01.2024 | 58,50 | 58,60 | 58,50 | 58,60 | -0,68% | 50,00 |
| 29.12.2023 | 58,70 | 59,00 | 58,70 | 59,00 | -0,17% | 14,00 |
| 28.12.2023 | 59,10 | 59,10 | 57,80 | 59,10 | -1,34% | 165,00 |
| 27.12.2023 | 59,40 | 59,90 | 58,80 | 59,90 | 2,04% | 284,00 |
| 22.12.2023 | 58,70 | 58,70 | 58,70 | 58,70 | 1,73% | 60,00 |
| 21.12.2023 | 57,70 | 57,70 | 57,70 | 57,70 | -0,52% | - |
| 20.12.2023 | 58,10 | 58,30 | 58,00 | 58,00 | -0,68% | 200,00 |
| 19.12.2023 | 58,50 | 58,50 | 58,40 | 58,40 | 0,52% | - |
| 18.12.2023 | 58,00 | 58,10 | 57,30 | 58,10 | -1,53% | 250,00 |
| 15.12.2023 | 57,80 | 59,00 | 57,80 | 59,00 | 1,72% | - |
| 14.12.2023 | 55,50 | 58,00 | 55,50 | 58,00 | 5,07% | 200,00 |
| 13.12.2023 | 55,20 | 55,20 | 55,20 | 55,20 | 0,36% | - |
| 12.12.2023 | 53,90 | 55,00 | 53,90 | 55,00 | 2,61% | 200,00 |
| 11.12.2023 | 53,60 | 53,60 | 53,60 | 53,60 | 0,19% | - |
| 08.12.2023 | 52,20 | 53,50 | 52,20 | 53,50 | 4,90% | - |
| 07.12.2023 | 51,40 | 51,40 | 51,00 | 51,00 | -1,92% | - |
| 06.12.2023 | 51,60 | 52,00 | 51,60 | 52,00 | 1,17% | - |
| 05.12.2023 | 53,10 | 53,10 | 51,40 | 51,40 | -4,81% | - |
| 04.12.2023 | 53,50 | 54,00 | 53,30 | 54,00 | 1,50% | 50,00 |
| 01.12.2023 | 52,80 | 53,20 | 52,80 | 53,20 | -1,48% | - |