12,440€
0,16%
Echtzeit-Aktienkurs Nexity
Bid:
Ask:
Aktienkurse zur Nexity Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 12,39 | 12,45 | 12,14 | 12,43 | 0,08% | 410,00 |
| 20.05.2024 | 12,08 | 12,42 | 12,08 | 12,42 | 2,39% | 28,00 |
| 17.05.2024 | 12,13 | 12,13 | 12,13 | 12,13 | -0,49% | - |
| 16.05.2024 | 12,19 | 12,19 | 12,19 | 12,19 | 2,35% | - |
| 15.05.2024 | 11,91 | 11,91 | 11,91 | 11,91 | 1,36% | - |
| 14.05.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 2,26% | - |
| 13.05.2024 | 11,49 | 11,49 | 11,49 | 11,49 | 1,86% | - |
| 10.05.2024 | 11,28 | 11,28 | 11,28 | 11,28 | -1,31% | - |
| 09.05.2024 | 11,43 | 11,43 | 11,43 | 11,43 | 0,26% | - |
| 08.05.2024 | 11,19 | 11,40 | 11,19 | 11,40 | 5,36% | 440,00 |
| 07.05.2024 | 10,82 | 10,82 | 10,82 | 10,82 | -2,08% | - |
| 06.05.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -0,27% | - |
| 03.05.2024 | 10,60 | 11,08 | 10,60 | 11,08 | 4,63% | 450,00 |
| 02.05.2024 | 10,47 | 10,59 | 10,47 | 10,59 | -0,75% | 65,00 |
| 30.04.2024 | 10,67 | 10,67 | 10,67 | 10,67 | 5,12% | - |
| 29.04.2024 | 10,15 | 10,15 | 10,15 | 10,15 | 6,62% | - |
| 26.04.2024 | 9,52 | 9,52 | 9,52 | 9,52 | -0,31% | - |
| 25.04.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -1,90% | - |
| 24.04.2024 | 9,74 | 9,74 | 9,74 | 9,74 | -0,61% | - |
| 23.04.2024 | 9,67 | 9,80 | 9,67 | 9,80 | 3,49% | 10,00 |
| 22.04.2024 | 9,47 | 9,47 | 9,47 | 9,47 | -0,58% | - |
| 19.04.2024 | 9,52 | 9,52 | 9,52 | 9,52 | -2,06% | - |
| 18.04.2024 | 9,72 | 9,72 | 9,72 | 9,72 | 2,37% | 80,00 |
| 17.04.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 0,90% | - |
| 16.04.2024 | 9,41 | 9,41 | 9,41 | 9,41 | -1,52% | - |
| 15.04.2024 | 9,73 | 9,73 | 9,55 | 9,56 | -4,74% | 652,00 |
| 12.04.2024 | 10,03 | 10,03 | 10,03 | 10,03 | -0,30% | - |
| 11.04.2024 | 10,06 | 10,06 | 10,06 | 10,06 | -0,89% | - |
| 10.04.2024 | 9,99 | 10,15 | 9,99 | 10,15 | 3,57% | 1.600,00 |
| 09.04.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 1,29% | - |
| 08.04.2024 | 9,68 | 9,68 | 9,68 | 9,68 | 0,68% | - |
| 05.04.2024 | 9,61 | 9,61 | 9,61 | 9,61 | -0,41% | - |
| 04.04.2024 | 9,65 | 9,65 | 9,65 | 9,65 | 4,27% | - |
| 03.04.2024 | 9,26 | 9,26 | 9,26 | 9,26 | -1,28% | - |
| 02.04.2024 | 9,38 | 9,38 | 9,38 | 9,38 | -0,53% | - |
| 28.03.2024 | 9,45 | 9,45 | 9,43 | 9,43 | 2,22% | 100,00 |
| 27.03.2024 | 9,22 | 9,22 | 9,22 | 9,22 | 3,48% | - |
| 26.03.2024 | 8,91 | 8,91 | 8,91 | 8,91 | -2,09% | - |
| 25.03.2024 | 9,10 | 9,10 | 9,10 | 9,10 | 2,54% | - |
| 22.03.2024 | 8,88 | 8,88 | 8,88 | 8,88 | -0,28% | - |
| 21.03.2024 | 8,76 | 8,90 | 8,76 | 8,90 | 0,39% | 600,00 |
| 20.03.2024 | 8,87 | 8,87 | 8,87 | 8,87 | -2,80% | - |
| 19.03.2024 | 9,12 | 9,12 | 9,12 | 9,12 | 2,59% | - |
| 18.03.2024 | 8,89 | 8,89 | 8,89 | 8,89 | 1,77% | - |
| 15.03.2024 | 8,78 | 8,78 | 8,74 | 8,74 | -1,19% | 880,00 |
| 14.03.2024 | 8,84 | 8,84 | 8,84 | 8,84 | -0,67% | - |
| 13.03.2024 | 8,90 | 8,90 | 8,90 | 8,90 | -2,04% | - |
| 12.03.2024 | 9,46 | 9,46 | 9,09 | 9,09 | -8,97% | 850,00 |
| 11.03.2024 | 9,98 | 9,98 | 9,98 | 9,98 | 1,22% | - |
| 08.03.2024 | 9,86 | 9,86 | 9,86 | 9,86 | 0,31% | - |
| 07.03.2024 | 9,57 | 9,83 | 9,57 | 9,83 | -1,16% | 134,00 |
| 06.03.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -2,40% | - |
| 05.03.2024 | 10,19 | 10,19 | 10,19 | 10,19 | 0,79% | - |
| 04.03.2024 | 10,11 | 10,11 | 10,11 | 10,11 | -1,17% | - |
| 01.03.2024 | 10,71 | 10,71 | 10,15 | 10,23 | -3,76% | 1.063,00 |
| 29.02.2024 | 12,29 | 12,29 | 10,63 | 10,63 | -22,35% | 950,00 |
| 28.02.2024 | 13,69 | 13,69 | 13,69 | 13,69 | -4,93% | - |
| 27.02.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,34% | - |
| 26.02.2024 | 14,21 | 14,21 | 14,21 | 14,21 | -0,14% | - |
| 23.02.2024 | 14,23 | 14,23 | 14,23 | 14,23 | -0,07% | - |
| 22.02.2024 | 14,24 | 14,24 | 14,24 | 14,24 | -1,11% | - |
| 21.02.2024 | 14,06 | 14,40 | 14,06 | 14,40 | -0,14% | 80,00 |
| 20.02.2024 | 14,72 | 14,72 | 14,36 | 14,42 | -1,90% | 281,00 |
| 19.02.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,14% | - |
| 16.02.2024 | 14,82 | 14,87 | 14,82 | 14,87 | 2,55% | 75,00 |
| 15.02.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 14.02.2024 | 14,58 | 14,60 | 14,58 | 14,60 | -1,75% | 15,00 |
| 13.02.2024 | 14,88 | 14,88 | 14,86 | 14,86 | -0,13% | 208,00 |
| 12.02.2024 | 14,88 | 14,88 | 14,88 | 14,88 | 0,47% | - |
| 09.02.2024 | 14,81 | 14,81 | 14,81 | 14,81 | 1,44% | - |
| 08.02.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -1,68% | - |
| 07.02.2024 | 14,85 | 14,85 | 14,85 | 14,85 | -1,26% | - |
| 06.02.2024 | 15,04 | 15,04 | 15,04 | 15,04 | -0,20% | - |
| 05.02.2024 | 15,07 | 15,07 | 15,07 | 15,07 | -1,31% | - |
| 02.02.2024 | 14,97 | 15,27 | 14,97 | 15,27 | -0,72% | 700,00 |
| 01.02.2024 | 15,38 | 15,38 | 15,38 | 15,38 | -0,45% | - |
| 31.01.2024 | 15,45 | 15,45 | 15,45 | 15,45 | -0,52% | - |
| 30.01.2024 | 15,53 | 15,53 | 15,53 | 15,53 | 2,24% | - |
| 29.01.2024 | 15,19 | 15,19 | 15,19 | 15,19 | 1,67% | - |
| 26.01.2024 | 14,94 | 14,94 | 14,94 | 14,94 | 0,95% | - |
| 25.01.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 1,86% | - |
| 24.01.2024 | 14,53 | 14,53 | 14,53 | 14,53 | 0,00% | - |
| 23.01.2024 | 14,63 | 14,63 | 14,53 | 14,53 | -0,68% | 412,00 |
| 22.01.2024 | 14,63 | 14,63 | 14,63 | 14,63 | -0,75% | - |
| 19.01.2024 | 14,74 | 14,74 | 14,74 | 14,74 | -1,93% | - |
| 18.01.2024 | 15,03 | 15,03 | 15,03 | 15,03 | 1,55% | - |
| 17.01.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -8,59% | - |
| 16.01.2024 | 16,19 | 16,19 | 16,19 | 16,19 | -3,52% | - |
| 15.01.2024 | 16,78 | 16,78 | 16,78 | 16,78 | -0,36% | - |
| 12.01.2024 | 16,84 | 16,84 | 16,84 | 16,84 | -0,47% | - |
| 11.01.2024 | 16,92 | 16,92 | 16,92 | 16,92 | 0,77% | - |
| 10.01.2024 | 16,79 | 16,79 | 16,79 | 16,79 | -0,83% | - |
| 09.01.2024 | 16,93 | 16,93 | 16,93 | 16,93 | 0,30% | - |
| 08.01.2024 | 16,88 | 16,88 | 16,88 | 16,88 | 0,00% | - |
| 05.01.2024 | 16,88 | 16,88 | 16,88 | 16,88 | -0,53% | - |
| 04.01.2024 | 16,40 | 16,97 | 16,40 | 16,97 | 1,68% | 150,00 |
| 03.01.2024 | 16,69 | 16,69 | 16,69 | 16,69 | -1,94% | 3,00 |
| 02.01.2024 | 16,79 | 17,02 | 16,79 | 17,02 | 0,95% | 500,00 |
| 29.12.2023 | 16,86 | 16,86 | 16,86 | 16,86 | -0,71% | - |
| 28.12.2023 | 16,98 | 16,98 | 16,98 | 16,98 | -0,70% | - |