12,450€
1,38%
Echtzeit-Aktienkurs NEXITY EO 5
Bid:
Ask:
Aktienkurse zur NEXITY EO 5 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 12,25 | 12,51 | 12,09 | 12,48 | 1,63% | 385.611,00 |
30.05.2024 | 11,85 | 12,36 | 11,81 | 12,28 | 3,37% | 119.831,00 |
29.05.2024 | 12,21 | 12,21 | 11,83 | 11,88 | -3,34% | 126.109,00 |
28.05.2024 | 11,91 | 12,52 | 11,75 | 12,29 | 3,19% | 238.838,00 |
27.05.2024 | 12,01 | 12,13 | 11,74 | 11,91 | -1,57% | 159.098,00 |
24.05.2024 | 11,98 | 12,36 | 11,80 | 12,10 | -2,58% | 234.234,00 |
23.05.2024 | 12,44 | 12,62 | 12,27 | 12,42 | -1,11% | 120.082,00 |
22.05.2024 | 12,26 | 12,81 | 12,16 | 12,56 | 1,05% | 211.734,00 |
21.05.2024 | 12,38 | 12,45 | 12,12 | 12,43 | 0,08% | 154.027,00 |
20.05.2024 | 12,28 | 12,56 | 12,21 | 12,42 | 2,56% | 153.535,00 |
17.05.2024 | 12,20 | 12,23 | 12,02 | 12,11 | -0,74% | 85.676,00 |
16.05.2024 | 12,30 | 12,35 | 12,00 | 12,20 | -0,16% | 102.785,00 |
15.05.2024 | 11,95 | 12,28 | 11,86 | 12,22 | 2,35% | 164.844,00 |
14.05.2024 | 11,78 | 12,19 | 11,76 | 11,94 | 1,19% | 206.270,00 |
13.05.2024 | 11,48 | 11,89 | 11,40 | 11,80 | 2,43% | 159.035,00 |
10.05.2024 | 11,42 | 11,76 | 11,42 | 11,52 | 1,86% | 226.294,00 |
09.05.2024 | 11,44 | 11,53 | 11,19 | 11,31 | -1,57% | 136.569,00 |
08.05.2024 | 11,23 | 11,55 | 11,06 | 11,49 | 2,32% | 160.921,00 |
07.05.2024 | 10,88 | 11,26 | 10,88 | 11,23 | 3,03% | 151.864,00 |
06.05.2024 | 11,46 | 11,46 | 10,85 | 10,90 | -1,54% | 213.416,00 |
03.05.2024 | 10,73 | 11,15 | 10,71 | 11,07 | 4,24% | 230.840,00 |
02.05.2024 | 10,56 | 10,77 | 10,53 | 10,62 | 0,76% | 141.797,00 |
30.04.2024 | 10,50 | 10,79 | 10,42 | 10,54 | -1,50% | 194.187,00 |
29.04.2024 | 10,36 | 10,80 | 10,30 | 10,70 | 4,70% | 182.540,00 |
26.04.2024 | 9,77 | 10,54 | 9,77 | 10,22 | 7,18% | 280.094,00 |
25.04.2024 | 9,70 | 9,79 | 9,52 | 9,54 | -1,29% | 88.570,00 |
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 |