Nexity SA NXI
EURONEXT · Frankreich · Finanzen
€4,49-0,32 (-6,69 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | €4,82 | -1,75 % | €4,90 | €4,94 | €4,77 | 184,29K |
| 2026-09-29 | €4,90 | -1,45 % | €4,96 | €5,09 | €4,84 | 231,98K |
| 2026-09-28 | €4,97 | -2,57 % | €5,11 | €5,22 | €4,97 | 197,89K |
| 2026-09-25 | €5,11 | -0,87 % | €5,16 | €5,21 | €5,06 | 170,68K |
| 2026-09-24 | €5,15 | -0,68 % | €5,18 | €5,25 | €5,10 | 632,22K |
| 2026-09-23 | €5,18 | -1,05 % | €5,28 | €5,30 | €5,07 | 220,89K |
| 2026-09-22 | €5,24 | +3,25 % | €5,10 | €5,31 | €5,07 | 302,45K |
| 2026-09-21 | €5,07 | -3,43 % | €5,27 | €5,28 | €5,01 | 409,97K |
| 2026-09-18 | €5,26 | -3,58 % | €5,41 | €5,43 | €5,24 | 536,76K |
| 2026-09-17 | €5,45 | -0,37 % | €5,49 | €5,49 | €5,40 | 168,43K |
| 2026-09-16 | €5,47 | +0,09 % | €5,47 | €5,51 | €5,35 | 232,43K |
| 2026-09-15 | €5,47 | -4,04 % | €5,65 | €5,65 | €5,43 | 267,73K |
| 2026-09-14 | €5,70 | -2,23 % | €5,76 | €5,86 | €5,59 | 274,24K |
| 2026-09-11 | €5,82 | -2,75 % | €6,00 | €6,05 | €5,82 | 308,97K |
| 2026-09-10 | €5,99 | +0,42 % | €5,99 | €6,11 | €5,95 | 179,33K |
| 2026-09-09 | €5,97 | -3,63 % | €6,12 | €6,26 | €5,96 | 294,16K |
| 2026-09-08 | €6,19 | -0,96 % | €6,20 | €6,26 | €6,11 | 194,23K |
| 2026-09-07 | €6,25 | -4,36 % | €6,50 | €6,51 | €6,24 | 335,34K |
| 2026-09-04 | €6,53 | +2,59 % | €6,37 | €6,55 | €6,35 | 187,54K |
| 2026-09-03 | €6,37 | -0,16 % | €6,37 | €6,41 | €6,33 | 185,72K |
| 2026-09-02 | €6,38 | -2,67 % | €6,55 | €6,55 | €6,37 | 223,57K |
| 2026-09-01 | €6,55 | -0,83 % | €6,64 | €6,64 | €6,53 | 108,45K |
| 2026-08-31 | €6,61 | -2,00 % | €6,71 | €6,71 | €6,61 | 1,91M |
| 2026-08-28 | €6,74 | -0,59 % | €6,82 | €6,88 | €6,74 | 131,37K |
| 2026-08-27 | €6,78 | -1,81 % | €6,91 | €6,91 | €6,68 | 156,26K |
| 2026-08-26 | €6,91 | 0,00 % | €6,97 | €7,02 | €6,88 | 112,72K |
| 2026-08-25 | €6,91 | -0,14 % | €6,93 | €6,97 | €6,83 | 102,16K |
| 2026-08-24 | €6,92 | 0,00 % | €6,91 | €6,94 | €6,85 | 86,05K |
| 2026-08-21 | €6,92 | -1,14 % | €7,00 | €7,01 | €6,90 | 694,54K |
| 2026-08-20 | €7,00 | -1,34 % | €7,13 | €7,18 | €6,85 | 207,69K |
| 2026-08-19 | €7,09 | -1,46 % | €7,20 | €7,25 | €7,09 | 145,57K |
| 2026-08-18 | €7,20 | -3,55 % | €7,43 | €7,51 | €7,13 | 232,66K |
| 2026-08-17 | €7,47 | 0,00 % | €7,48 | €7,51 | €7,41 | 141,26K |
| 2026-08-14 | €7,47 | +1,77 % | €7,34 | €7,47 | €7,30 | 114,41K |
| 2026-08-13 | €7,34 | +2,52 % | €7,18 | €7,35 | €7,05 | 172,31K |
| 2026-08-12 | €7,16 | +1,27 % | €7,07 | €7,26 | €7,06 | 180,57K |
| 2026-08-11 | €7,07 | +0,86 % | €7,00 | €7,08 | €6,96 | 128,33K |
| 2026-08-10 | €7,01 | -0,50 % | €7,03 | €7,18 | €7,01 | 122,08K |
| 2026-08-07 | €7,04 | +0,14 % | €7,03 | €7,09 | €6,97 | 127,10K |
| 2026-08-06 | €7,03 | 0,00 % | €7,06 | €7,15 | €6,90 | 123,17K |
| 2026-08-05 | €7,03 | -0,78 % | €7,11 | €7,15 | €6,98 | 103,14K |
| 2026-08-04 | €7,09 | +0,50 % | €7,03 | €7,20 | €6,93 | 148,67K |
| 2026-08-03 | €7,05 | 0,00 % | €7,14 | €7,24 | €6,99 | 165,94K |
| 2026-07-31 | €7,05 | -1,05 % | €7,14 | €7,25 | €7,02 | 176,92K |
| 2026-07-30 | €7,13 | +2,96 % | €6,90 | €7,17 | €6,89 | 177,01K |
| 2026-07-29 | €6,92 | +1,99 % | €6,76 | €6,98 | €6,66 | 139,37K |
| 2026-07-28 | €6,78 | +0,07 % | €6,82 | €6,90 | €6,65 | 140,52K |
| 2026-07-27 | €6,78 | +2,19 % | €6,68 | €7,05 | €6,68 | 286,18K |
| 2026-07-24 | €6,64 | -8,61 % | €7,20 | €7,32 | €6,55 | 653,03K |
| 2026-07-23 | €7,26 | -1,89 % | €7,40 | €7,63 | €7,18 | 203,83K |
| 2026-07-22 | €7,40 | -3,08 % | €7,60 | €7,76 | €7,40 | 137,24K |
| 2026-07-21 | €7,64 | -1,48 % | €7,78 | €7,78 | €7,53 | 93,54K |
| 2026-07-20 | €7,75 | -1,15 % | €7,82 | €7,99 | €7,75 | 81,93K |
| 2026-07-17 | €7,84 | +0,19 % | €7,77 | €7,85 | €7,72 | 68,60K |
| 2026-07-16 | €7,82 | -0,13 % | €7,79 | €7,86 | €7,74 | 48,04K |
| 2026-07-15 | €7,84 | +2,28 % | €7,64 | €7,87 | €7,53 | 115,62K |
| 2026-07-14 | €7,66 | +1,59 % | €7,49 | €7,73 | €7,44 | 116,41K |
| 2026-07-13 | €7,54 | -0,46 % | €7,55 | €7,68 | €7,51 | 105,02K |
| 2026-07-10 | €7,57 | 0,00 % | €7,61 | €7,74 | €7,57 | 119,72K |
| 2026-07-09 | €7,57 | +0,13 % | €7,64 | €7,68 | €7,43 | 164,94K |
| 2026-07-08 | €7,57 | -4,90 % | €7,93 | €7,95 | €7,57 | 174,15K |
| 2026-07-07 | €7,95 | -2,15 % | €8,19 | €8,24 | €7,93 | 102,42K |
| 2026-07-06 | €8,13 | +1,12 % | €8,08 | €8,19 | €8,05 | 104,52K |
| 2026-07-03 | €8,04 | +1,07 % | €8,04 | €8,25 | €8,04 | 160,67K |
| 2026-07-02 | €7,95 | +1,66 % | €7,80 | €7,98 | €7,65 | 110,68K |
| 2026-07-01 | €7,82 | -0,25 % | €7,84 | €7,85 | €7,53 | 180,01K |
| 2026-06-30 | €7,84 | -1,63 % | €8,00 | €8,04 | €7,82 | 112,07K |
| 2026-06-29 | €7,97 | -3,51 % | €8,30 | €8,30 | €7,97 | 124,83K |
| 2026-06-26 | €8,27 | +3,31 % | €7,97 | €8,28 | €7,93 | 138,27K |
| 2026-06-25 | €8,00 | +0,38 % | €7,97 | €8,14 | €7,91 | 165,27K |
| 2026-06-24 | €7,97 | +1,08 % | €7,92 | €7,99 | €7,72 | 130,00K |
| 2026-06-23 | €7,89 | +2,67 % | €7,62 | €7,93 | €7,59 | 161,13K |
| 2026-06-22 | €7,68 | -2,97 % | €7,95 | €7,96 | €7,61 | 129,11K |
| 2026-06-19 | €7,91 | +0,57 % | €7,89 | €7,94 | €7,79 | 132,18K |
| 2026-06-18 | €7,87 | +0,90 % | €7,84 | €7,95 | €7,65 | 268,59K |
| 2026-06-17 | €7,80 | +0,71 % | €7,75 | €7,84 | €7,66 | 128,10K |
| 2026-06-16 | €7,74 | -1,84 % | €7,89 | €7,95 | €7,66 | 136,39K |
| 2026-06-15 | €7,89 | +0,77 % | €8,10 | €8,17 | €7,87 | 161,52K |
| 2026-06-12 | €7,83 | +1,82 % | €7,82 | €8,08 | €7,82 | 152,22K |
| 2026-06-11 | €7,69 | +0,72 % | €7,60 | €7,82 | €7,55 | 128,61K |
| 2026-06-10 | €7,64 | +0,53 % | €7,70 | €7,74 | €7,57 | 135,89K |
| 2026-06-09 | €7,59 | -2,06 % | €7,67 | €7,80 | €7,59 | 139,96K |
| 2026-06-08 | €7,76 | +0,91 % | €7,61 | €7,85 | €7,60 | 125,81K |
| 2026-06-05 | €7,68 | -2,10 % | €7,84 | €7,94 | €7,68 | 118,63K |
| 2026-06-04 | €7,85 | +2,68 % | €7,70 | €7,86 | €7,70 | 105,08K |
| 2026-06-03 | €7,64 | -3,90 % | €7,98 | €8,01 | €7,64 | 281,80K |
| 2026-06-02 | €7,95 | -1,12 % | €8,15 | €8,23 | €7,95 | 110,12K |
| 2026-06-01 | €8,05 | -1,95 % | €8,19 | €8,19 | €7,97 | 167,49K |
| 2026-05-29 | €8,20 | +0,80 % | €8,16 | €8,33 | €8,16 | 136,23K |
| 2026-05-28 | €8,14 | -0,31 % | €8,14 | €8,24 | €8,06 | 152,30K |