9,663€
-0,80%
Echtzeit-Aktienkurs NEXITY EO 5
Bid:
Ask:
Aktienkurse zur NEXITY EO 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 9,74 | 9,74 | 9,55 | 9,66 | -0,82% | 68.554,00 |
| 23.04.2024 | 9,72 | 9,85 | 9,64 | 9,74 | 0,72% | 84.465,00 |
| 22.04.2024 | 9,66 | 9,89 | 9,63 | 9,67 | 2,17% | 137.171,00 |
| 19.04.2024 | 9,65 | 9,71 | 9,26 | 9,47 | -2,87% | 281.716,00 |
| 18.04.2024 | 9,69 | 9,84 | 9,60 | 9,75 | 0,31% | 124.369,00 |
| 17.04.2024 | 9,49 | 9,80 | 9,43 | 9,72 | 1,62% | 87.079,00 |
| 16.04.2024 | 9,43 | 9,69 | 9,33 | 9,56 | -0,47% | 127.881,00 |
| 15.04.2024 | 9,69 | 9,75 | 9,51 | 9,61 | -1,39% | 105.715,00 |
| 12.04.2024 | 10,05 | 10,23 | 9,74 | 9,74 | -2,50% | 119.900,00 |
| 11.04.2024 | 9,96 | 10,08 | 9,73 | 9,99 | -1,19% | 194.061,00 |
| 10.04.2024 | 10,03 | 10,65 | 10,02 | 10,11 | 1,30% | 304.708,00 |
| 09.04.2024 | 9,84 | 10,13 | 9,72 | 9,98 | 1,17% | 134.154,00 |
| 08.04.2024 | 9,72 | 9,93 | 9,56 | 9,87 | 1,65% | 101.588,00 |
| 05.04.2024 | 9,56 | 9,76 | 9,48 | 9,71 | 0,00% | 146.280,00 |
| 04.04.2024 | 9,70 | 9,98 | 9,60 | 9,71 | 0,10% | 190.217,00 |
| 03.04.2024 | 9,50 | 9,95 | 9,47 | 9,70 | 4,25% | 288.078,00 |
| 02.04.2024 | 9,51 | 9,65 | 9,24 | 9,30 | -1,85% | 247.326,00 |
| 28.03.2024 | 9,48 | 9,57 | 9,25 | 9,48 | 0,11% | 247.327,00 |
| 27.03.2024 | 9,34 | 9,50 | 9,21 | 9,47 | 2,10% | 166.502,00 |
| 26.03.2024 | 8,91 | 9,27 | 8,80 | 9,27 | 3,69% | 240.475,00 |
| 25.03.2024 | 9,15 | 9,15 | 8,93 | 8,94 | -2,19% | 133.913,00 |
| 22.03.2024 | 8,97 | 9,21 | 8,97 | 9,14 | 2,24% | 183.782,00 |
| 21.03.2024 | 8,95 | 9,12 | 8,78 | 8,94 | 2,11% | 198.374,00 |
| 20.03.2024 | 8,95 | 8,98 | 8,71 | 8,76 | -2,45% | 163.694,00 |
| 19.03.2024 | 9,24 | 9,24 | 8,82 | 8,98 | -2,71% | 221.080,00 |
| 18.03.2024 | 8,93 | 9,40 | 8,92 | 9,23 | 3,48% | 360.865,00 |
| 15.03.2024 | 8,67 | 9,52 | 8,42 | 8,92 | 1,94% | 2.193.175,00 |
| 14.03.2024 | 8,90 | 8,97 | 8,71 | 8,75 | -0,17% | 327.926,00 |
| 13.03.2024 | 8,88 | 9,00 | 8,46 | 8,76 | -1,52% | 466.243,00 |
| 12.03.2024 | 9,47 | 9,47 | 8,88 | 8,90 | -5,97% | 498.534,00 |
| 11.03.2024 | 10,07 | 10,07 | 9,46 | 9,46 | -5,59% | 241.236,00 |
| 08.03.2024 | 9,93 | 10,08 | 9,64 | 10,02 | 0,86% | 226.105,00 |
| 07.03.2024 | 9,56 | 9,99 | 9,36 | 9,94 | 3,27% | 506.763,00 |
| 06.03.2024 | 9,98 | 10,18 | 9,56 | 9,62 | -3,61% | 506.577,00 |
| 05.03.2024 | 10,22 | 10,35 | 9,72 | 9,98 | -3,67% | 595.267,00 |
| 04.03.2024 | 10,03 | 10,36 | 9,95 | 10,36 | 2,17% | 630.609,00 |
| 01.03.2024 | 10,33 | 10,33 | 9,92 | 10,14 | -4,43% | 742.537,00 |
| 29.02.2024 | 9,90 | 10,97 | 9,75 | 10,61 | -20,17% | 1.464.465,00 |
| 28.02.2024 | 13,85 | 13,95 | 13,10 | 13,29 | -3,35% | 204.667,00 |
| 27.02.2024 | 14,40 | 14,57 | 13,20 | 13,75 | -4,98% | 229.121,00 |
| 26.02.2024 | 14,37 | 14,58 | 14,25 | 14,47 | 1,26% | 78.965,00 |
| 23.02.2024 | 14,30 | 14,40 | 14,03 | 14,29 | 0,00% | 71.727,00 |
| 22.02.2024 | 14,44 | 14,50 | 14,22 | 14,29 | 0,63% | 77.661,00 |
| 21.02.2024 | 14,03 | 14,47 | 14,00 | 14,20 | 0,71% | 70.696,00 |
| 20.02.2024 | 14,75 | 14,75 | 14,08 | 14,10 | -4,73% | 131.816,00 |
| 19.02.2024 | 14,84 | 14,93 | 14,70 | 14,80 | 0,14% | 40.525,00 |
| 16.02.2024 | 14,86 | 14,95 | 14,68 | 14,78 | -0,14% | 54.357,00 |
| 15.02.2024 | 14,78 | 14,84 | 14,54 | 14,80 | 1,51% | 60.345,00 |
| 14.02.2024 | 14,60 | 14,85 | 14,51 | 14,58 | -0,48% | 82.443,00 |
| 13.02.2024 | 14,85 | 14,98 | 14,61 | 14,65 | -2,14% | 74.207,00 |
| 12.02.2024 | 14,95 | 15,05 | 14,74 | 14,97 | 2,18% | 66.669,00 |
| 09.02.2024 | 14,94 | 14,96 | 14,64 | 14,65 | -1,41% | 55.501,00 |
| 08.02.2024 | 14,70 | 15,00 | 14,64 | 14,86 | 1,57% | 113.202,00 |
| 07.02.2024 | 14,83 | 14,93 | 14,63 | 14,63 | -1,75% | 59.264,00 |
| 06.02.2024 | 15,05 | 15,10 | 14,67 | 14,89 | -1,33% | 96.192,00 |
| 05.02.2024 | 15,12 | 15,22 | 15,02 | 15,09 | -0,13% | 52.509,00 |
| 02.02.2024 | 15,32 | 15,50 | 15,11 | 15,11 | 1,07% | 90.430,00 |
| 01.02.2024 | 15,28 | 15,35 | 14,92 | 14,95 | -3,49% | 95.761,00 |
| 31.01.2024 | 15,46 | 15,59 | 15,40 | 15,49 | -0,19% | 66.679,00 |
| 30.01.2024 | 15,60 | 15,70 | 15,38 | 15,52 | -0,13% | 62.521,00 |
| 29.01.2024 | 15,26 | 15,54 | 15,12 | 15,54 | 1,83% | 102.644,00 |
| 26.01.2024 | 15,19 | 15,31 | 15,00 | 15,26 | 1,33% | 94.972,00 |
| 25.01.2024 | 14,84 | 15,12 | 14,75 | 15,06 | 1,28% | 111.869,00 |
| 24.01.2024 | 14,59 | 14,87 | 14,51 | 14,87 | 2,69% | 111.600,00 |
| 23.01.2024 | 14,76 | 14,79 | 14,46 | 14,48 | -1,23% | 108.393,00 |
| 22.01.2024 | 14,75 | 14,93 | 14,57 | 14,66 | 0,48% | 118.992,00 |
| 19.01.2024 | 14,80 | 14,89 | 14,51 | 14,59 | -1,42% | 100.523,00 |
| 18.01.2024 | 15,13 | 15,20 | 14,72 | 14,80 | -2,12% | 121.194,00 |
| 17.01.2024 | 14,85 | 15,19 | 14,63 | 15,12 | 0,20% | 168.650,00 |
| 16.01.2024 | 16,16 | 16,17 | 15,09 | 15,09 | -7,48% | 254.804,00 |
| 15.01.2024 | 16,75 | 16,83 | 16,31 | 16,31 | -2,57% | 165.422,00 |
| 12.01.2024 | 16,71 | 17,19 | 16,70 | 16,74 | -0,06% | 130.806,00 |
| 11.01.2024 | 17,09 | 17,10 | 16,72 | 16,75 | -0,71% | 94.335,00 |
| 10.01.2024 | 16,80 | 16,88 | 16,72 | 16,87 | -0,06% | 68.315,00 |
| 09.01.2024 | 16,80 | 17,07 | 16,66 | 16,88 | -0,47% | 179.195,00 |
| 08.01.2024 | 16,84 | 16,98 | 16,47 | 16,96 | 0,06% | 111.554,00 |
| 05.01.2024 | 17,00 | 17,09 | 16,64 | 16,95 | -0,35% | 97.100,00 |
| 04.01.2024 | 16,65 | 17,10 | 16,60 | 17,01 | 3,53% | 129.868,00 |
| 03.01.2024 | 16,66 | 16,75 | 16,24 | 16,43 | -1,38% | 122.516,00 |
| 02.01.2024 | 16,90 | 17,05 | 16,60 | 16,66 | -1,13% | 91.342,00 |
| 29.12.2023 | 16,88 | 17,03 | 16,85 | 16,85 | -0,30% | 69.983,00 |
| 28.12.2023 | 16,97 | 17,04 | 16,81 | 16,90 | -0,53% | 62.399,00 |
| 27.12.2023 | 17,06 | 17,12 | 16,71 | 16,99 | -1,28% | 211.641,00 |
| 22.12.2023 | 16,39 | 17,37 | 16,36 | 17,21 | 10,75% | 820.384,00 |
| 21.12.2023 | 15,33 | 15,61 | 15,31 | 15,54 | 0,39% | 126.847,00 |
| 20.12.2023 | 15,30 | 15,51 | 15,15 | 15,48 | 2,11% | 153.338,00 |
| 19.12.2023 | 15,00 | 15,20 | 14,95 | 15,16 | 1,13% | 117.058,00 |
| 18.12.2023 | 14,74 | 15,08 | 14,70 | 14,99 | 1,15% | 112.261,00 |
| 15.12.2023 | 15,13 | 15,22 | 14,69 | 14,82 | -1,33% | 232.118,00 |
| 14.12.2023 | 14,04 | 15,03 | 14,04 | 15,02 | 9,56% | 406.549,00 |
| 13.12.2023 | 13,87 | 14,06 | 13,71 | 13,71 | -1,51% | 105.502,00 |
| 12.12.2023 | 14,44 | 14,45 | 13,92 | 13,92 | -3,93% | 131.644,00 |
| 11.12.2023 | 14,47 | 14,57 | 14,40 | 14,49 | 0,00% | 114.459,00 |
| 08.12.2023 | 14,40 | 14,60 | 14,24 | 14,49 | 0,28% | 204.308,00 |
| 07.12.2023 | 14,04 | 14,45 | 13,95 | 14,45 | 2,34% | 115.162,00 |
| 06.12.2023 | 14,20 | 14,40 | 14,03 | 14,12 | -0,28% | 150.702,00 |
| 05.12.2023 | 13,95 | 14,27 | 13,81 | 14,16 | 1,29% | 97.053,00 |
| 04.12.2023 | 14,18 | 14,39 | 13,98 | 13,98 | -0,78% | 114.149,00 |
| 01.12.2023 | 13,88 | 14,09 | 13,76 | 14,09 | 1,66% | 76.840,00 |
| 30.11.2023 | 14,30 | 14,32 | 13,86 | 13,86 | -3,08% | 203.649,00 |