Nexi S.p.A. NEXI
MIL · Italien · Kommerzielle Dienstleistungen
€4,11+0,05 (+1,18 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4,17 | +0,87 % | €4,16 | €4,21 | €4,16 | 3,80M |
| 2026-09-29 | €4,13 | -0,98 % | €4,17 | €4,25 | €4,13 | 5,58M |
| 2026-09-28 | €4,18 | +0,19 % | €4,20 | €4,22 | €4,14 | 3,74M |
| 2026-09-25 | €4,17 | +1,63 % | €4,12 | €4,20 | €4,12 | 3,22M |
| 2026-09-24 | €4,10 | -0,99 % | €4,14 | €4,17 | €4,10 | 3,63M |
| 2026-09-23 | €4,14 | -1,26 % | €4,21 | €4,22 | €4,14 | 3,95M |
| 2026-09-22 | €4,19 | +1,40 % | €4,16 | €4,26 | €4,14 | 5,80M |
| 2026-09-21 | €4,14 | -0,24 % | €4,17 | €4,17 | €4,09 | 4,30M |
| 2026-09-18 | €4,15 | -1,17 % | €4,18 | €4,21 | €4,13 | 14,02M |
| 2026-09-17 | €4,20 | +0,77 % | €4,17 | €4,23 | €4,16 | 5,39M |
| 2026-09-16 | €4,16 | -1,30 % | €4,22 | €4,26 | €4,16 | 4,56M |
| 2026-09-15 | €4,22 | +1,15 % | €4,17 | €4,23 | €4,13 | 4,84M |
| 2026-09-14 | €4,17 | -0,29 % | €4,17 | €4,21 | €4,12 | 4,35M |
| 2026-09-11 | €4,18 | +1,85 % | €4,11 | €4,18 | €4,09 | 4,02M |
| 2026-09-10 | €4,11 | +0,51 % | €4,09 | €4,14 | €4,05 | 5,63M |
| 2026-09-09 | €4,09 | -1,68 % | €4,13 | €4,16 | €4,06 | 6,10M |
| 2026-09-08 | €4,16 | -1,40 % | €4,22 | €4,23 | €4,14 | 6,38M |
| 2026-09-07 | €4,21 | -1,47 % | €4,26 | €4,26 | €4,19 | 3,85M |
| 2026-09-04 | €4,28 | +0,68 % | €4,26 | €4,29 | €4,23 | 3,30M |
| 2026-09-03 | €4,25 | -1,16 % | €4,30 | €4,33 | €4,23 | 3,84M |
| 2026-09-02 | €4,30 | +0,66 % | €4,27 | €4,32 | €4,24 | 4,13M |
| 2026-09-01 | €4,27 | -3,02 % | €4,38 | €4,41 | €4,25 | 7,45M |
| 2026-08-31 | €4,40 | -0,32 % | €4,39 | €4,41 | €4,35 | 5,29M |
| 2026-08-28 | €4,42 | +0,32 % | €4,41 | €4,46 | €4,41 | 4,88M |
| 2026-08-27 | €4,40 | -1,52 % | €4,46 | €4,48 | €4,37 | 5,93M |
| 2026-08-26 | €4,47 | +0,72 % | €4,46 | €4,52 | €4,45 | 9,48M |
| 2026-08-25 | €4,44 | +0,84 % | €4,43 | €4,49 | €4,39 | 7,97M |
| 2026-08-24 | €4,40 | +4,61 % | €4,21 | €4,42 | €4,19 | 12,76M |
| 2026-08-21 | €4,21 | +1,89 % | €4,13 | €4,21 | €4,10 | 4,73M |
| 2026-08-20 | €4,13 | +0,36 % | €4,11 | €4,15 | €4,09 | 4,95M |
| 2026-08-19 | €4,11 | -0,60 % | €4,14 | €4,16 | €4,09 | 6,52M |
| 2026-08-18 | €4,14 | +1,97 % | €4,12 | €4,19 | €4,09 | 11,25M |
| 2026-08-17 | €4,06 | -4,25 % | €4,26 | €4,26 | €4,06 | 12,51M |
| 2026-08-14 | €4,24 | +0,07 % | €4,27 | €4,34 | €4,23 | 7,38M |
| 2026-08-13 | €4,24 | +2,37 % | €4,21 | €4,30 | €4,20 | 12,33M |
| 2026-08-12 | €4,14 | -2,24 % | €4,28 | €4,30 | €4,14 | 11,26M |
| 2026-08-11 | €4,23 | +0,81 % | €4,20 | €4,24 | €4,14 | 9,89M |
| 2026-08-10 | €4,20 | -1,29 % | €4,26 | €4,26 | €4,17 | 7,35M |
| 2026-08-07 | €4,26 | -2,05 % | €4,35 | €4,35 | €4,25 | 8,00M |
| 2026-08-06 | €4,34 | -0,14 % | €4,39 | €4,44 | €4,29 | 8,82M |
| 2026-08-05 | €4,35 | -0,25 % | €4,39 | €4,44 | €4,35 | 13,03M |
| 2026-08-04 | €4,36 | +1,16 % | €4,30 | €4,40 | €4,30 | 11,05M |
| 2026-08-03 | €4,31 | +1,63 % | €4,22 | €4,33 | €4,22 | 12,87M |
| 2026-07-31 | €4,24 | -0,09 % | €4,24 | €4,31 | €4,21 | 9,77M |
| 2026-07-30 | €4,25 | +0,43 % | €4,23 | €4,37 | €4,19 | 13,22M |
| 2026-07-29 | €4,23 | +3,42 % | €4,12 | €4,36 | €3,99 | 25,93M |
| 2026-07-28 | €4,09 | +0,91 % | €4,00 | €4,12 | €3,99 | 10,42M |
| 2026-07-27 | €4,05 | +2,35 % | €4,02 | €4,08 | €3,99 | 8,45M |
| 2026-07-24 | €3,96 | +0,23 % | €3,96 | €4,03 | €3,95 | 7,62M |
| 2026-07-23 | €3,95 | -5,98 % | €4,20 | €4,21 | €3,92 | 16,44M |
| 2026-07-22 | €4,20 | -0,24 % | €4,20 | €4,27 | €4,18 | 8,37M |
| 2026-07-21 | €4,21 | +0,79 % | €4,18 | €4,23 | €4,12 | 8,96M |
| 2026-07-20 | €4,18 | +2,05 % | €4,12 | €4,18 | €4,07 | 6,02M |
| 2026-07-17 | €4,09 | -2,55 % | €4,15 | €4,17 | €4,08 | 10,78M |
| 2026-07-16 | €4,20 | +0,96 % | €4,16 | €4,20 | €4,13 | 13,10M |
| 2026-07-15 | €4,16 | +4,68 % | €4,00 | €4,16 | €3,97 | 19,64M |
| 2026-07-14 | €3,97 | +0,18 % | €3,99 | €4,02 | €3,90 | 11,02M |
| 2026-07-13 | €3,97 | +0,58 % | €3,91 | €3,98 | €3,88 | 13,32M |
| 2026-07-10 | €3,94 | +6,31 % | €3,70 | €3,98 | €3,70 | 31,18M |
| 2026-07-09 | €3,71 | +1,20 % | €3,69 | €3,72 | €3,63 | 7,67M |
| 2026-07-08 | €3,67 | -1,03 % | €3,69 | €3,72 | €3,62 | 9,49M |
| 2026-07-07 | €3,70 | -0,46 % | €3,76 | €3,80 | €3,70 | 6,22M |
| 2026-07-06 | €3,72 | -1,22 % | €3,78 | €3,86 | €3,69 | 12,48M |
| 2026-07-03 | €3,77 | +1,45 % | €3,74 | €3,84 | €3,72 | 12,49M |
| 2026-07-02 | €3,71 | -1,51 % | €3,76 | €3,78 | €3,68 | 14,71M |
| 2026-07-01 | €3,77 | +6,44 % | €3,53 | €3,77 | €3,46 | 25,19M |
| 2026-06-30 | €3,54 | +2,37 % | €3,48 | €3,61 | €3,42 | 13,55M |
| 2026-06-29 | €3,46 | -2,20 % | €3,55 | €3,57 | €3,46 | 5,93M |
| 2026-06-26 | €3,54 | +0,77 % | €3,49 | €3,56 | €3,43 | 8,54M |
| 2026-06-25 | €3,51 | -0,03 % | €3,50 | €3,59 | €3,45 | 12,23M |
| 2026-06-24 | €3,51 | -0,59 % | €3,54 | €3,55 | €3,42 | 10,36M |
| 2026-06-23 | €3,53 | -1,70 % | €3,57 | €3,61 | €3,53 | 15,99M |
| 2026-06-22 | €3,59 | +3,28 % | €3,49 | €3,60 | €3,49 | 16,28M |
| 2026-06-19 | €3,48 | -1,19 % | €3,52 | €3,53 | €3,48 | 11,36M |
| 2026-06-18 | €3,52 | -0,62 % | €3,52 | €3,55 | €3,48 | 10,75M |
| 2026-06-17 | €3,54 | -0,25 % | €3,57 | €3,60 | €3,52 | 9,73M |
| 2026-06-16 | €3,55 | +1,72 % | €3,49 | €3,57 | €3,46 | 9,72M |
| 2026-06-15 | €3,49 | +2,89 % | €3,48 | €3,52 | €3,43 | 14,16M |
| 2026-06-12 | €3,39 | +1,65 % | €3,39 | €3,46 | €3,37 | 13,71M |
| 2026-06-11 | €3,34 | -0,89 % | €3,35 | €3,40 | €3,31 | 10,37M |
| 2026-06-10 | €3,37 | +0,90 % | €3,36 | €3,44 | €3,34 | 8,24M |
| 2026-06-09 | €3,34 | +0,30 % | €3,33 | €3,43 | €3,30 | 12,79M |
| 2026-06-08 | €3,33 | -1,04 % | €3,35 | €3,38 | €3,29 | 12,96M |
| 2026-06-05 | €3,37 | -0,21 % | €3,40 | €3,45 | €3,31 | 18,26M |
| 2026-06-04 | €3,37 | -0,30 % | €3,40 | €3,47 | €3,37 | 13,26M |
| 2026-06-03 | €3,38 | -2,51 % | €3,44 | €3,47 | €3,38 | 9,06M |
| 2026-06-02 | €3,47 | -0,72 % | €3,49 | €3,56 | €3,45 | 10,06M |
| 2026-06-01 | €3,49 | -0,46 % | €3,51 | €3,51 | €3,40 | 15,98M |
| 2026-05-29 | €3,51 | +2,03 % | €3,45 | €3,54 | €3,45 | 17,95M |
| 2026-05-28 | €3,44 | -1,71 % | €3,50 | €3,53 | €3,42 | 13,76M |