39,520€
1,41%
Echtzeit-Aktienkurs Nexity
Bid:
Ask:
Aktienkurse zur Nexity Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 39,13 | 39,13 | 39,08 | 39,08 | 0,28% | - |
| 13.12.2021 | 38,97 | 38,97 | 38,97 | 38,97 | -0,84% | - |
| 06.12.2021 | 39,03 | 39,30 | 39,03 | 39,30 | 1,35% | - |
| 03.12.2021 | 38,75 | 38,81 | 38,75 | 38,78 | 2,73% | - |
| 30.11.2021 | 37,75 | 37,75 | 37,75 | 37,75 | 0,00% | - |
| 23.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 10.11.2021 | 39,89 | 39,89 | 39,89 | 39,89 | 0,10% | - |
| 03.11.2021 | 39,85 | 39,85 | 39,85 | 39,85 | -0,14% | - |
| 02.11.2021 | 39,96 | 39,96 | 39,90 | 39,90 | 0,19% | - |
| 29.10.2021 | 39,83 | 39,83 | 39,83 | 39,83 | -2,40% | - |
| 28.10.2021 | 38,84 | 40,81 | 38,84 | 40,81 | 5,06% | - |
| 27.10.2021 | 38,84 | 38,84 | 38,84 | 38,84 | 0,00% | - |
| 26.10.2021 | 39,00 | 39,00 | 38,84 | 38,84 | -0,41% | - |
| 25.10.2021 | 39,00 | 39,00 | 39,00 | 39,00 | -0,41% | - |
| 21.10.2021 | 39,16 | 39,16 | 39,16 | 39,16 | 0,00% | - |
| 19.10.2021 | 39,16 | 39,16 | 39,16 | 39,16 | 0,00% | - |
| 18.10.2021 | 39,16 | 39,16 | 39,16 | 39,16 | 0,00% | - |
| 15.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 12.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 11.10.2021 | 40,02 | 40,11 | 40,02 | 40,11 | -0,09% | - |
| 07.10.2021 | 40,14 | 40,14 | 40,14 | 40,14 | -8,11% | - |
| 02.09.2021 | 43,69 | 43,69 | 43,69 | 43,69 | 0,00% | - |
| 01.09.2021 | 43,69 | 43,69 | 43,69 | 43,69 | 0,00% | - |
| 31.08.2021 | 43,69 | 43,69 | 43,69 | 43,69 | 0,00% | - |
| 27.08.2021 | 43,69 | 43,69 | 43,69 | 43,69 | 0,00% | - |
| 20.08.2021 | 43,69 | 43,69 | 43,69 | 43,69 | 0,00% | - |
| 19.08.2021 | 43,69 | 43,69 | 43,69 | 43,69 | 0,00% | - |
| 18.08.2021 | 43,69 | 43,69 | 43,69 | 43,69 | -0,25% | - |
| 17.08.2021 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 13.08.2021 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 12.08.2021 | 43,87 | 43,91 | 43,73 | 43,80 | 1,85% | - |
| 11.08.2021 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 10.08.2021 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 09.08.2021 | 42,99 | 43,00 | 42,99 | 43,00 | 0,02% | - |
| 06.08.2021 | 42,99 | 42,99 | 42,99 | 42,99 | -0,05% | - |
| 05.08.2021 | 42,39 | 43,08 | 42,39 | 43,01 | 1,47% | - |
| 04.08.2021 | 42,39 | 42,39 | 42,39 | 42,39 | 0,00% | - |
| 03.08.2021 | 42,39 | 42,39 | 42,39 | 42,39 | 0,00% | - |
| 30.07.2021 | 42,39 | 42,39 | 42,39 | 42,39 | 0,00% | - |
| 28.07.2021 | 42,39 | 42,39 | 42,39 | 42,39 | 0,00% | - |
| 20.07.2021 | 42,39 | 42,39 | 42,39 | 42,39 | 0,00% | - |
| 19.07.2021 | 42,65 | 42,65 | 42,39 | 42,39 | -0,61% | - |
| 15.07.2021 | 42,65 | 42,65 | 42,65 | 42,65 | 0,00% | - |
| 13.07.2021 | 42,65 | 42,65 | 42,65 | 42,65 | 0,00% | - |
| 07.07.2021 | 42,66 | 42,74 | 42,59 | 42,65 | 0,07% | - |
| 06.07.2021 | 42,63 | 42,63 | 42,62 | 42,62 | -0,58% | - |
| 01.07.2021 | 42,73 | 42,91 | 42,73 | 42,87 | 0,00% | - |
| 30.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 28.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 22.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 21.06.2021 | 43,32 | 43,32 | 43,32 | 43,32 | 0,00% | - |
| 17.06.2021 | 43,32 | 43,32 | 43,32 | 43,32 | 0,00% | - |
| 16.06.2021 | 43,32 | 43,32 | 43,32 | 43,32 | 0,00% | - |
| 15.06.2021 | 43,32 | 43,32 | 43,32 | 43,32 | 0,00% | - |
| 09.06.2021 | 43,32 | 43,32 | 43,32 | 43,32 | 0,00% | - |
| 07.06.2021 | 43,32 | 43,32 | 43,32 | 43,32 | 0,00% | - |
| 04.06.2021 | 43,32 | 43,32 | 43,32 | 43,32 | 0,00% | - |
| 03.06.2021 | 43,32 | 43,32 | 43,32 | 43,32 | 0,00% | - |
| 02.06.2021 | 43,32 | 43,32 | 43,32 | 43,32 | 0,00% | - |
| 01.06.2021 | 43,32 | 43,32 | 43,32 | 43,32 | 0,00% | - |
| 31.05.2021 | 43,32 | 43,32 | 43,32 | 43,32 | 0,00% | - |
| 28.05.2021 | 43,18 | 43,32 | 43,18 | 43,32 | -0,55% | - |
| 27.05.2021 | 43,56 | 43,56 | 43,56 | 43,56 | -3,11% | - |
| 21.05.2021 | 44,96 | 44,96 | 44,96 | 44,96 | 0,00% | - |
| 20.05.2021 | 45,04 | 45,04 | 44,94 | 44,96 | -0,35% | - |
| 19.05.2021 | 45,34 | 45,34 | 45,12 | 45,12 | -0,99% | - |
| 18.05.2021 | 45,60 | 45,62 | 45,54 | 45,57 | -0,46% | - |
| 17.05.2021 | 45,84 | 45,84 | 45,72 | 45,78 | -0,13% | - |
| 14.05.2021 | 45,47 | 45,85 | 45,47 | 45,84 | 0,84% | - |
| 13.05.2021 | 45,69 | 45,69 | 45,46 | 45,46 | -0,89% | - |
| 12.05.2021 | 46,03 | 46,04 | 45,85 | 45,87 | -0,73% | - |
| 11.05.2021 | 46,21 | 46,21 | 46,20 | 46,21 | -0,10% | - |
| 10.05.2021 | 45,29 | 46,27 | 45,29 | 46,25 | 2,19% | - |
| 07.05.2021 | 44,82 | 45,32 | 44,82 | 45,26 | 0,80% | - |
| 06.05.2021 | 44,90 | 44,90 | 44,90 | 44,90 | -0,04% | - |
| 05.05.2021 | 45,28 | 45,28 | 44,88 | 44,92 | -0,80% | - |
| 04.05.2021 | 0,00 | 45,32 | 0,00 | 45,28 | -0,13% | - |
| 03.05.2021 | 45,33 | 45,37 | 45,32 | 45,34 | 0,09% | - |
| 30.04.2021 | 45,34 | 45,34 | 45,29 | 45,30 | -1,63% | - |
| 29.04.2021 | 46,09 | 46,10 | 46,03 | 46,05 | 1,12% | - |
| 28.04.2021 | 45,54 | 45,54 | 45,54 | 45,54 | 0,00% | - |
| 27.04.2021 | 45,54 | 45,54 | 45,54 | 45,54 | -0,02% | - |
| 26.04.2021 | 45,17 | 45,65 | 45,09 | 45,55 | 1,63% | - |
| 23.04.2021 | 44,82 | 44,90 | 44,82 | 44,82 | -0,31% | - |
| 22.04.2021 | 43,75 | 44,98 | 43,75 | 44,96 | 2,77% | - |
| 21.04.2021 | 43,76 | 43,78 | 43,72 | 43,75 | -1,17% | - |
| 20.04.2021 | 44,38 | 44,38 | 44,16 | 44,27 | -0,65% | - |
| 19.04.2021 | 44,49 | 44,56 | 44,49 | 44,56 | 0,59% | - |
| 16.04.2021 | 44,32 | 44,33 | 44,29 | 44,30 | 1,44% | - |
| 15.04.2021 | 43,28 | 43,74 | 43,28 | 43,67 | 0,90% | - |
| 14.04.2021 | 43,28 | 43,31 | 43,26 | 43,28 | -2,21% | - |
| 13.04.2021 | 44,24 | 44,27 | 44,24 | 44,26 | 0,75% | - |
| 12.04.2021 | 44,09 | 44,09 | 43,92 | 43,93 | -0,75% | - |
| 09.04.2021 | 44,23 | 44,29 | 44,22 | 44,26 | -0,32% | - |
| 08.04.2021 | 43,85 | 44,42 | 43,85 | 44,40 | 1,34% | - |
| 07.04.2021 | 43,83 | 43,85 | 43,82 | 43,82 | 0,00% | - |
| 06.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 01.04.2021 | 42,06 | 42,06 | 42,06 | 42,06 | -0,07% | - |
| 31.03.2021 | 43,02 | 43,02 | 42,05 | 42,09 | -2,16% | - |
| 30.03.2021 | 42,63 | 43,04 | 42,63 | 43,02 | 0,82% | - |