Echtzeit-Aktienkurs Nexam Chemical Holding AB
Bid:
Ask:
Aktienkurse zur Nexam Chemical Holding AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 3,00 | 3,06 | 2,98 | 3,00 | -2,28% | 20.776,00 |
| 15.05.2024 | 3,00 | 3,15 | 3,00 | 3,07 | 2,33% | 28.066,00 |
| 14.05.2024 | 3,15 | 3,15 | 2,89 | 3,00 | 3,45% | 41.494,00 |
| 13.05.2024 | 2,91 | 2,95 | 2,87 | 2,90 | -2,68% | 69.146,00 |
| 10.05.2024 | 2,96 | 3,00 | 2,91 | 2,98 | 1,02% | 63.363,00 |
| 08.05.2024 | 3,00 | 3,00 | 2,95 | 2,95 | -1,67% | 49.114,00 |
| 07.05.2024 | 2,88 | 3,00 | 2,85 | 3,00 | 1,01% | 115.734,00 |
| 06.05.2024 | 2,98 | 3,00 | 2,90 | 2,97 | -1,00% | 115.537,00 |
| 03.05.2024 | 3,06 | 3,06 | 2,98 | 3,00 | -1,64% | 39.409,00 |
| 02.05.2024 | 3,01 | 3,06 | 2,90 | 3,05 | -2,87% | 230.333,00 |
| 30.04.2024 | 3,01 | 3,14 | 3,00 | 3,14 | 4,32% | 7.106,00 |
| 29.04.2024 | 3,15 | 3,15 | 3,00 | 3,01 | -4,75% | 62.139,00 |
| 26.04.2024 | 3,18 | 3,18 | 3,00 | 3,16 | 0,64% | 112.042,00 |
| 25.04.2024 | 3,12 | 3,18 | 2,96 | 3,14 | 0,64% | 88.786,00 |
| 24.04.2024 | 3,28 | 3,28 | 2,94 | 3,12 | -4,88% | 217.225,00 |
| 23.04.2024 | 3,10 | 3,35 | 3,10 | 3,28 | 0,92% | 5.602,00 |
| 22.04.2024 | 3,17 | 3,34 | 3,05 | 3,25 | 2,52% | 46.508,00 |
| 19.04.2024 | 3,39 | 3,39 | 3,07 | 3,17 | -3,65% | 55.811,00 |
| 18.04.2024 | 3,26 | 3,40 | 3,12 | 3,29 | -3,52% | 86.167,00 |
| 17.04.2024 | 3,06 | 3,41 | 3,05 | 3,41 | 10,00% | 81.802,00 |
| 16.04.2024 | 3,14 | 3,18 | 3,07 | 3,10 | 0,00% | 36.985,00 |
| 15.04.2024 | 3,07 | 3,10 | 3,07 | 3,10 | 0,98% | 5.516,00 |
| 12.04.2024 | 3,10 | 3,14 | 3,06 | 3,07 | -2,23% | 59.005,00 |
| 11.04.2024 | 3,15 | 3,15 | 3,03 | 3,14 | -0,32% | 8.500,00 |
| 10.04.2024 | 3,00 | 3,15 | 2,96 | 3,15 | 5,00% | 81.788,00 |
| 09.04.2024 | 3,00 | 3,07 | 3,00 | 3,00 | -2,60% | 44.353,00 |
| 08.04.2024 | 3,00 | 3,18 | 3,00 | 3,08 | -3,14% | 114.000,00 |
| 05.04.2024 | 3,08 | 3,18 | 2,95 | 3,18 | 0,95% | 116.216,00 |
| 04.04.2024 | 3,05 | 3,19 | 3,05 | 3,15 | 3,28% | 48.986,00 |
| 03.04.2024 | 3,02 | 3,17 | 3,01 | 3,05 | -1,29% | 160.607,00 |
| 02.04.2024 | 3,24 | 3,24 | 3,04 | 3,09 | -6,08% | 69.449,00 |
| 28.03.2024 | 3,26 | 3,29 | 3,13 | 3,29 | 2,81% | 33.186,00 |
| 27.03.2024 | 3,26 | 3,34 | 3,15 | 3,20 | -4,48% | 57.164,00 |
| 26.03.2024 | 3,17 | 3,39 | 3,15 | 3,35 | 4,36% | 43.422,00 |
| 25.03.2024 | 3,20 | 3,21 | 3,10 | 3,21 | 0,00% | 34.380,00 |
| 22.03.2024 | 3,35 | 3,35 | 3,15 | 3,21 | -1,23% | 28.205,00 |
| 21.03.2024 | 3,22 | 3,32 | 3,16 | 3,25 | -1,81% | 5.546,00 |
| 20.03.2024 | 3,24 | 3,31 | 3,12 | 3,31 | 2,48% | 12.985,00 |
| 19.03.2024 | 3,20 | 3,35 | 3,12 | 3,23 | -0,62% | 25.099,00 |
| 18.03.2024 | 3,20 | 3,31 | 3,08 | 3,25 | -1,22% | 27.379,00 |
| 15.03.2024 | 3,35 | 3,35 | 3,10 | 3,29 | 1,54% | 24.277,00 |
| 14.03.2024 | 3,33 | 3,33 | 3,13 | 3,24 | -2,11% | 62.156,00 |
| 13.03.2024 | 3,30 | 3,34 | 3,22 | 3,31 | 0,00% | 9.635,00 |
| 12.03.2024 | 3,42 | 3,42 | 3,24 | 3,31 | -3,22% | 16.788,00 |
| 11.03.2024 | 3,10 | 3,49 | 3,10 | 3,42 | 5,23% | 24.816,00 |
| 08.03.2024 | 3,20 | 3,39 | 3,10 | 3,25 | 1,56% | 1.302.829,00 |
| 07.03.2024 | 3,11 | 3,20 | 3,10 | 3,20 | 0,31% | 183.589,00 |
| 06.03.2024 | 3,01 | 3,55 | 2,90 | 3,19 | 2,24% | 113.181,00 |
| 05.03.2024 | 3,16 | 3,73 | 3,05 | 3,12 | -2,19% | 94.590,00 |
| 04.03.2024 | 3,20 | 3,50 | 3,10 | 3,19 | -0,31% | 18.089,00 |
| 01.03.2024 | 3,15 | 3,20 | 3,02 | 3,20 | -0,93% | 67.438,00 |
| 29.02.2024 | 2,91 | 3,23 | 2,91 | 3,23 | 7,67% | 55.033,00 |
| 28.02.2024 | 2,93 | 3,01 | 2,93 | 3,00 | -0,99% | 19.021,00 |
| 27.02.2024 | 3,08 | 3,08 | 2,96 | 3,03 | -1,62% | 100.418,00 |
| 26.02.2024 | 3,05 | 3,13 | 2,98 | 3,08 | 0,98% | 47.970,00 |
| 23.02.2024 | 3,10 | 3,79 | 3,04 | 3,05 | -3,17% | 108.264,00 |
| 22.02.2024 | 3,11 | 3,20 | 3,02 | 3,15 | 0,96% | 19.034,00 |
| 21.02.2024 | 2,96 | 3,30 | 2,87 | 3,12 | 5,76% | 477.913,00 |
| 20.02.2024 | 3,02 | 3,15 | 2,87 | 2,95 | 1,37% | 106.445,00 |
| 19.02.2024 | 2,83 | 2,91 | 2,83 | 2,91 | -0,68% | 3.727,00 |
| 16.02.2024 | 2,98 | 2,98 | 2,86 | 2,93 | -1,68% | 4.955,00 |
| 15.02.2024 | 2,84 | 2,98 | 2,79 | 2,98 | 4,93% | 34.434,00 |
| 14.02.2024 | 2,83 | 2,84 | 2,76 | 2,84 | -1,05% | 30.722,00 |
| 13.02.2024 | 2,86 | 2,93 | 2,80 | 2,87 | -4,33% | 32.255,00 |
| 12.02.2024 | 2,90 | 3,00 | 2,64 | 3,00 | 2,39% | 535.816,00 |
| 09.02.2024 | 3,03 | 3,03 | 2,86 | 2,93 | -4,87% | 50.993,00 |
| 08.02.2024 | 3,10 | 3,10 | 2,96 | 3,08 | -2,22% | 19.458,00 |
| 07.02.2024 | 2,96 | 3,15 | 2,82 | 3,15 | 10,53% | 61.745,00 |
| 06.02.2024 | 3,01 | 3,01 | 2,85 | 2,85 | -0,35% | 92.430,00 |
| 05.02.2024 | 2,95 | 3,00 | 2,84 | 2,86 | -4,67% | 53.619,00 |
| 02.02.2024 | 3,03 | 3,03 | 2,75 | 3,00 | -0,99% | 130.726,00 |
| 01.02.2024 | 3,12 | 3,19 | 2,96 | 3,03 | -2,88% | 185.852,00 |
| 31.01.2024 | 3,20 | 3,20 | 3,00 | 3,12 | -0,95% | 63.787,00 |
| 30.01.2024 | 2,91 | 3,15 | 2,91 | 3,15 | 1,61% | 24.445,00 |
| 29.01.2024 | 3,05 | 3,15 | 2,98 | 3,10 | 0,32% | 20.266,00 |
| 26.01.2024 | 3,03 | 3,09 | 2,95 | 3,09 | 0,98% | 10.152,00 |
| 25.01.2024 | 3,01 | 3,10 | 3,01 | 3,06 | -1,29% | 31.670,00 |
| 24.01.2024 | 3,22 | 3,24 | 3,00 | 3,10 | -0,96% | 126.443,00 |
| 23.01.2024 | 3,02 | 3,13 | 2,95 | 3,13 | 1,95% | 183.782,00 |
| 22.01.2024 | 2,99 | 3,07 | 2,96 | 3,07 | -1,60% | 45.784,00 |
| 19.01.2024 | 3,00 | 3,12 | 3,00 | 3,12 | 0,32% | 20.721,00 |
| 18.01.2024 | 3,00 | 3,12 | 2,99 | 3,11 | 0,00% | 7.399,00 |
| 17.01.2024 | 2,96 | 3,11 | 2,95 | 3,11 | 0,32% | 18.213,00 |
| 16.01.2024 | 3,09 | 3,10 | 2,96 | 3,10 | 0,00% | 46.225,00 |
| 15.01.2024 | 3,06 | 3,13 | 3,01 | 3,10 | -0,96% | 25.449,00 |
| 12.01.2024 | 3,25 | 3,25 | 3,13 | 3,13 | 1,95% | 14.490,00 |
| 11.01.2024 | 3,26 | 3,26 | 3,07 | 3,07 | -3,46% | 68.156,00 |
| 10.01.2024 | 3,23 | 3,23 | 3,13 | 3,18 | 0,63% | 62.139,00 |
| 09.01.2024 | 3,25 | 3,25 | 3,05 | 3,16 | 0,00% | 22.216,00 |
| 08.01.2024 | 3,16 | 3,20 | 3,03 | 3,16 | 0,00% | 30.952,00 |
| 05.01.2024 | 3,07 | 3,24 | 3,07 | 3,16 | 1,28% | 3.887,00 |
| 04.01.2024 | 3,26 | 3,26 | 3,06 | 3,12 | -2,50% | 52.838,00 |
| 03.01.2024 | 3,26 | 3,36 | 3,13 | 3,20 | -1,84% | 35.173,00 |
| 02.01.2024 | 3,42 | 3,46 | 3,21 | 3,26 | -2,98% | 36.416,00 |
| 29.12.2023 | 3,11 | 3,36 | 3,04 | 3,36 | 8,04% | 92.227,00 |
| 28.12.2023 | 3,10 | 3,42 | 3,02 | 3,11 | 0,32% | 436.251,00 |
| 27.12.2023 | 3,00 | 3,23 | 2,95 | 3,10 | 1,64% | 42.340,00 |
| 22.12.2023 | 3,03 | 3,08 | 2,97 | 3,05 | 4,45% | 71.686,00 |
| 21.12.2023 | 3,04 | 3,04 | 2,91 | 2,92 | -3,95% | 31.669,00 |
| 20.12.2023 | 3,06 | 3,06 | 2,96 | 3,04 | 0,66% | 76.619,00 |