55,400€
-2,12%
Echtzeit-Aktienkurs Nexus AG
Bid:
Ask:
Aktienkurse zur Nexus AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 56,90 | 57,30 | 55,70 | 55,70 | -2,11% | - |
27.03.2024 | 57,30 | 58,15 | 56,90 | 56,90 | -0,70% | - |
26.03.2024 | 56,50 | 57,55 | 56,10 | 57,30 | 1,42% | - |
25.03.2024 | 55,10 | 57,35 | 55,10 | 56,50 | 2,54% | 560,00 |
22.03.2024 | 55,70 | 57,20 | 54,60 | 55,10 | -1,08% | - |
21.03.2024 | 54,00 | 55,80 | 54,00 | 55,70 | 3,15% | - |
20.03.2024 | 55,00 | 55,75 | 53,60 | 54,00 | -1,82% | 1.275,00 |
19.03.2024 | 55,40 | 55,65 | 54,15 | 55,00 | -0,72% | 5.429,00 |
18.03.2024 | 55,40 | 56,20 | 55,10 | 55,40 | 0,00% | 1.255,00 |
15.03.2024 | 55,75 | 56,65 | 55,35 | 55,40 | -0,54% | 1.886,00 |
14.03.2024 | 56,60 | 56,95 | 55,30 | 55,70 | -1,59% | 4.700,00 |
13.03.2024 | 58,25 | 58,60 | 56,50 | 56,60 | -2,83% | 4.100,00 |
12.03.2024 | 60,00 | 60,00 | 57,10 | 58,25 | -2,92% | - |
11.03.2024 | 58,85 | 60,20 | 58,80 | 60,00 | 2,04% | 2.118,00 |
08.03.2024 | 59,35 | 59,75 | 58,70 | 58,80 | -0,68% | - |
07.03.2024 | 58,75 | 59,35 | 58,60 | 59,20 | 0,85% | 1.190,00 |
06.03.2024 | 57,00 | 59,35 | 57,00 | 58,70 | 2,98% | 3.500,00 |
05.03.2024 | 57,30 | 58,05 | 56,45 | 57,00 | -0,52% | 3.400,00 |
04.03.2024 | 58,20 | 58,40 | 56,40 | 57,30 | -1,21% | 4.500,00 |
01.03.2024 | 58,50 | 59,10 | 57,80 | 58,00 | -0,85% | - |
29.02.2024 | 58,00 | 58,65 | 57,90 | 58,50 | 0,86% | - |
28.02.2024 | 58,70 | 59,20 | 57,55 | 58,00 | -0,94% | - |
27.02.2024 | 56,75 | 58,80 | 56,65 | 58,55 | 3,17% | 98,00 |
26.02.2024 | 58,00 | 58,15 | 56,30 | 56,75 | -2,16% | - |
23.02.2024 | 58,00 | 58,35 | 56,75 | 58,00 | 0,00% | 2.210,00 |
22.02.2024 | 58,50 | 58,65 | 57,20 | 58,00 | -0,85% | - |
21.02.2024 | 56,35 | 58,50 | 55,75 | 58,50 | 3,82% | 1.700,00 |
20.02.2024 | 59,90 | 60,05 | 56,00 | 56,35 | -5,93% | - |
19.02.2024 | 59,50 | 60,20 | 59,10 | 59,90 | 0,67% | 240,00 |
16.02.2024 | 59,60 | 59,80 | 58,75 | 59,50 | -0,17% | 980,00 |
15.02.2024 | 59,10 | 59,70 | 58,20 | 59,60 | 0,85% | - |
14.02.2024 | 58,90 | 59,25 | 58,30 | 59,10 | -0,17% | - |
13.02.2024 | 58,80 | 59,30 | 57,80 | 59,20 | 0,68% | 1.600,00 |
12.02.2024 | 60,60 | 60,95 | 58,80 | 58,80 | -2,97% | 570,00 |
09.02.2024 | 59,80 | 61,05 | 59,45 | 60,60 | 1,00% | 3.500,00 |
08.02.2024 | 58,90 | 60,50 | 58,55 | 60,00 | 1,52% | 4.064,00 |
07.02.2024 | 58,20 | 59,10 | 57,55 | 59,10 | 1,55% | 4.250,00 |
06.02.2024 | 59,00 | 59,05 | 57,95 | 58,20 | -1,10% | 2.730,00 |
05.02.2024 | 57,35 | 58,85 | 56,70 | 58,85 | 1,82% | 1.910,00 |
02.02.2024 | 57,65 | 59,25 | 56,65 | 57,80 | -0,52% | - |
01.02.2024 | 57,90 | 58,45 | 56,45 | 58,10 | 0,35% | 2.233,00 |
31.01.2024 | 57,20 | 58,50 | 57,05 | 57,90 | 1,22% | 1.305,00 |
30.01.2024 | 57,20 | 57,60 | 56,80 | 57,20 | -0,17% | 1.030,00 |
29.01.2024 | 57,00 | 57,65 | 56,90 | 57,30 | 0,53% | 3.475,00 |
26.01.2024 | 57,60 | 57,65 | 56,90 | 57,00 | -1,04% | - |
25.01.2024 | 56,80 | 57,70 | 56,65 | 57,60 | 1,41% | - |
24.01.2024 | 56,60 | 57,60 | 55,85 | 56,80 | 0,35% | - |
23.01.2024 | 57,50 | 57,65 | 56,40 | 56,60 | -1,57% | - |
22.01.2024 | 56,00 | 57,50 | 55,60 | 57,50 | 2,68% | - |
19.01.2024 | 57,30 | 57,65 | 55,50 | 56,00 | -2,27% | - |
18.01.2024 | 55,50 | 57,60 | 55,20 | 57,30 | 3,24% | 1.125,00 |
17.01.2024 | 55,90 | 55,95 | 55,00 | 55,50 | -0,72% | - |
16.01.2024 | 55,10 | 56,70 | 55,10 | 55,90 | 1,45% | - |
15.01.2024 | 56,05 | 56,05 | 54,65 | 55,10 | -2,30% | - |
12.01.2024 | 56,30 | 57,40 | 56,10 | 56,40 | 0,18% | 5.920,00 |
11.01.2024 | 57,50 | 58,30 | 56,10 | 56,30 | -1,75% | - |
10.01.2024 | 58,30 | 59,75 | 56,70 | 57,30 | -1,72% | 2.730,00 |
09.01.2024 | 58,20 | 58,80 | 57,70 | 58,30 | 0,17% | 3.520,00 |
08.01.2024 | 56,70 | 58,45 | 56,30 | 58,20 | 2,28% | - |
05.01.2024 | 57,20 | 57,35 | 56,20 | 56,90 | -0,52% | - |
04.01.2024 | 57,35 | 57,95 | 56,65 | 57,20 | -0,26% | - |
03.01.2024 | 57,40 | 57,60 | 56,55 | 57,35 | -0,09% | 398,00 |
02.01.2024 | 58,20 | 59,10 | 57,40 | 57,40 | -1,46% | 32,00 |
29.12.2023 | 59,00 | 59,10 | 57,95 | 58,25 | -1,27% | 1.306,00 |
28.12.2023 | 59,35 | 59,60 | 57,75 | 59,00 | -0,51% | - |
27.12.2023 | 59,25 | 59,95 | 59,10 | 59,30 | 0,08% | 283,00 |
22.12.2023 | 58,55 | 59,40 | 58,45 | 59,25 | 1,11% | 1.800,00 |
21.12.2023 | 58,00 | 59,25 | 57,75 | 58,60 | 1,03% | 700,00 |
20.12.2023 | 58,40 | 58,60 | 58,00 | 58,00 | -0,68% | - |
19.12.2023 | 58,70 | 59,30 | 58,30 | 58,40 | -0,17% | 1.150,00 |
18.12.2023 | 58,30 | 59,15 | 57,30 | 58,50 | 0,34% | 3.200,00 |
15.12.2023 | 58,15 | 59,55 | 57,85 | 58,30 | -0,17% | 2.900,00 |
14.12.2023 | 55,70 | 58,75 | 55,45 | 58,40 | 4,75% | 2.838,00 |
13.12.2023 | 55,35 | 56,00 | 54,10 | 55,75 | 1,18% | 1.344,00 |
12.12.2023 | 54,20 | 55,45 | 53,50 | 55,10 | 1,66% | - |
11.12.2023 | 53,85 | 54,90 | 53,35 | 54,20 | 0,74% | 2.450,00 |
08.12.2023 | 52,30 | 54,40 | 52,15 | 53,80 | 2,77% | 1.400,00 |
07.12.2023 | 51,70 | 53,05 | 50,40 | 52,35 | 1,26% | - |
06.12.2023 | 51,50 | 52,55 | 51,40 | 51,70 | 0,39% | - |
05.12.2023 | 53,20 | 53,80 | 51,20 | 51,50 | -3,56% | - |
04.12.2023 | 53,80 | 54,20 | 52,65 | 53,40 | -0,74% | - |
01.12.2023 | 53,35 | 54,45 | 53,20 | 53,80 | 1,70% | - |
30.11.2023 | 54,40 | 54,85 | 52,90 | 52,90 | -2,76% | - |
29.11.2023 | 55,40 | 56,20 | 53,85 | 54,40 | -1,81% | 1.300,00 |
28.11.2023 | 53,20 | 55,40 | 52,70 | 55,40 | 4,14% | - |
27.11.2023 | 54,20 | 54,85 | 53,05 | 53,20 | -1,85% | - |
24.11.2023 | 55,90 | 56,25 | 53,65 | 54,20 | -3,04% | 460,00 |
23.11.2023 | 56,50 | 56,75 | 55,70 | 55,90 | -1,06% | 220,00 |
22.11.2023 | 54,50 | 56,50 | 54,40 | 56,50 | 3,67% | - |
21.11.2023 | 54,30 | 56,00 | 54,00 | 54,50 | 0,37% | 370,00 |
20.11.2023 | 54,40 | 55,25 | 54,10 | 54,30 | -0,18% | - |
17.11.2023 | 53,20 | 54,40 | 53,20 | 54,40 | 2,26% | - |
16.11.2023 | 51,75 | 53,50 | 51,75 | 53,20 | 2,70% | - |
15.11.2023 | 54,10 | 54,85 | 49,65 | 51,80 | -4,25% | 2.500,00 |
14.11.2023 | 51,50 | 54,10 | 51,30 | 54,10 | 5,05% | - |
13.11.2023 | 51,90 | 51,95 | 50,45 | 51,50 | -0,77% | - |
10.11.2023 | 50,30 | 51,90 | 49,83 | 51,90 | 3,18% | 1.150,00 |
09.11.2023 | 50,70 | 51,00 | 48,60 | 50,30 | -0,79% | 1.700,00 |
08.11.2023 | 50,40 | 51,30 | 48,63 | 50,70 | 0,50% | 5.740,00 |
07.11.2023 | 48,75 | 50,50 | 48,40 | 50,45 | 3,43% | 8.854,00 |