Next Geosolutions Europe SpA NXT
MIL · Italien · Industriedienstleistungen
€15,900,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €15,90 | 0,00 % | €15,85 | €15,90 | €15,85 | 23,50K |
| 2026-09-30 | €15,90 | +0,95 % | €15,75 | €15,90 | €15,75 | 47,00K |
| 2026-09-29 | €15,75 | -0,32 % | €15,75 | €15,85 | €15,75 | 25,00K |
| 2026-09-28 | €15,80 | +0,32 % | €15,75 | €15,80 | €15,75 | 27,75K |
| 2026-09-25 | €15,75 | 0,00 % | €15,80 | €15,80 | €15,75 | 35,75K |
| 2026-09-24 | €15,75 | -0,32 % | €15,75 | €15,80 | €15,75 | 32,00K |
| 2026-09-23 | €15,80 | 0,00 % | €15,80 | €15,85 | €15,75 | 29,25K |
| 2026-09-22 | €15,80 | 0,00 % | €15,75 | €15,80 | €15,75 | 25,00K |
| 2026-09-21 | €15,80 | +0,64 % | €15,70 | €15,80 | €15,70 | 330,00K |
| 2026-09-18 | €15,70 | -0,32 % | €15,70 | €15,75 | €15,70 | 432,00K |
| 2026-09-17 | €15,75 | 0,00 % | €15,70 | €15,75 | €15,70 | 132,00K |
| 2026-09-16 | €15,75 | +0,32 % | €15,70 | €15,75 | €15,70 | 64,00K |
| 2026-09-15 | €15,70 | +0,32 % | €15,65 | €15,75 | €15,65 | 220,00K |
| 2026-09-14 | €15,65 | -0,32 % | €15,65 | €15,70 | €15,65 | 27,00K |
| 2026-09-11 | €15,70 | +0,32 % | €15,70 | €15,70 | €15,65 | 42,50K |
| 2026-09-10 | €15,65 | 0,00 % | €15,65 | €15,75 | €15,65 | 18,00K |
| 2026-09-09 | €15,65 | -0,32 % | €15,75 | €15,75 | €15,65 | 151,00K |
| 2026-09-08 | €15,70 | -0,32 % | €15,75 | €15,75 | €15,70 | 46,50K |
| 2026-09-07 | €15,75 | +0,32 % | €15,75 | €15,75 | €15,70 | 62,75K |
| 2026-09-04 | €15,70 | 0,00 % | €15,70 | €15,75 | €15,70 | 37,75K |
| 2026-09-03 | €15,70 | 0,00 % | €15,70 | €15,75 | €15,70 | 35,00K |
| 2026-09-02 | €15,70 | -0,32 % | €15,75 | €15,75 | €15,70 | 3,50K |
| 2026-09-01 | €15,75 | 0,00 % | €15,75 | €15,75 | €15,70 | 144,75K |
| 2026-08-31 | €15,75 | 0,00 % | €15,75 | €15,75 | €15,75 | 4,75K |
| 2026-08-28 | €15,75 | 0,00 % | €15,75 | €15,80 | €15,75 | 35,25K |
| 2026-08-27 | €15,75 | 0,00 % | €15,75 | €15,85 | €15,75 | 3,25K |
| 2026-08-26 | €15,75 | 0,00 % | €15,80 | €15,80 | €15,75 | 49,00K |
| 2026-08-25 | €15,75 | 0,00 % | €15,75 | €15,80 | €15,75 | 7,75K |
| 2026-08-24 | €15,75 | 0,00 % | €15,75 | €15,75 | €15,75 | 2,75K |
| 2026-08-21 | €15,75 | 0,00 % | €15,75 | €15,80 | €15,75 | 4,75K |
| 2026-08-20 | €15,75 | 0,00 % | €15,80 | €15,80 | €15,75 | 4,75K |
| 2026-08-19 | €15,75 | 0,00 % | €15,75 | €15,75 | €15,75 | 68,75K |
| 2026-08-18 | €15,75 | 0,00 % | €15,75 | €15,75 | €15,75 | 12,25K |
| 2026-08-17 | €15,75 | -0,32 % | €15,75 | €15,80 | €15,70 | 169,50K |
| 2026-08-14 | €15,80 | +0,32 % | €15,75 | €15,80 | €15,75 | 75,50K |
| 2026-08-13 | €15,75 | -0,63 % | €15,85 | €15,85 | €15,75 | 74,75K |
| 2026-08-12 | €15,85 | +0,32 % | €15,75 | €15,85 | €15,75 | 32,75K |
| 2026-08-11 | €15,80 | +0,32 % | €15,75 | €15,80 | €15,75 | 7,00K |
| 2026-08-10 | €15,75 | 0,00 % | €15,80 | €15,80 | €15,75 | 40,25K |
| 2026-08-07 | €15,75 | 0,00 % | €15,80 | €15,80 | €15,75 | 45,25K |
| 2026-08-06 | €15,75 | 0,00 % | €15,80 | €15,80 | €15,75 | 43,25K |
| 2026-08-05 | €15,75 | 0,00 % | €15,75 | €15,85 | €15,75 | 19,25K |
| 2026-08-04 | €15,75 | 0,00 % | €15,75 | €15,80 | €15,75 | 44,50K |
| 2026-08-03 | €15,75 | -0,32 % | €15,75 | €15,80 | €15,75 | 35,75K |
| 2026-07-31 | €15,80 | 0,00 % | €15,75 | €15,80 | €15,75 | 40,75K |
| 2026-07-30 | €15,80 | +0,32 % | €15,75 | €15,80 | €15,75 | 273,50K |
| 2026-07-29 | €15,75 | -0,32 % | €15,80 | €15,80 | €15,75 | 77,25K |
| 2026-07-28 | €15,80 | 0,00 % | €15,80 | €15,85 | €15,75 | 74,25K |
| 2026-07-27 | €15,80 | +0,32 % | €15,75 | €15,80 | €15,75 | 22,25K |
| 2026-07-24 | €15,75 | +0,32 % | €15,75 | €15,80 | €15,70 | 22,00K |
| 2026-07-23 | €15,70 | -0,32 % | €15,80 | €15,80 | €15,65 | 205,50K |
| 2026-07-22 | €15,75 | -0,63 % | €15,85 | €15,85 | €15,75 | 12,25K |
| 2026-07-21 | €15,85 | +0,32 % | €15,85 | €15,90 | €15,80 | 20,50K |
| 2026-07-20 | €15,80 | -0,32 % | €15,85 | €15,85 | €15,80 | 59,75K |
| 2026-07-17 | €15,85 | -0,31 % | €15,85 | €15,90 | €15,80 | 46,50K |
| 2026-07-16 | €15,90 | +0,32 % | €15,85 | €15,95 | €15,85 | 56,75K |
| 2026-07-15 | €15,85 | 0,00 % | €15,80 | €15,90 | €15,80 | 37,25K |
| 2026-07-14 | €15,85 | +0,32 % | €15,85 | €15,90 | €15,85 | 48,00K |
| 2026-07-13 | €15,80 | 0,00 % | €15,80 | €15,85 | €15,80 | 28,50K |
| 2026-07-10 | €15,80 | -0,32 % | €15,85 | €15,85 | €15,80 | 40,50K |
| 2026-07-09 | €15,85 | 0,00 % | €15,85 | €15,85 | €15,75 | 165,25K |
| 2026-07-08 | €15,85 | 0,00 % | €15,90 | €15,95 | €15,80 | 88,75K |
| 2026-07-07 | €15,85 | -0,31 % | €15,90 | €16,00 | €15,80 | 99,00K |
| 2026-07-06 | €15,90 | -3,34 % | €16,05 | €16,10 | €15,90 | 231,25K |
| 2026-07-03 | €16,45 | +4,78 % | €15,95 | €16,80 | €15,75 | 176,25K |
| 2026-07-02 | €15,70 | 0,00 % | €15,55 | €15,85 | €15,50 | 20,25K |
| 2026-07-01 | €15,70 | 0,00 % | €15,75 | €15,80 | €15,65 | 22,50K |
| 2026-06-30 | €15,70 | 0,00 % | €15,75 | €16,10 | €15,70 | 20,75K |
| 2026-06-29 | €15,70 | -1,88 % | €15,95 | €16,00 | €15,70 | 26,75K |
| 2026-06-26 | €16,00 | +1,91 % | €15,65 | €16,00 | €15,60 | 23,00K |
| 2026-06-25 | €15,70 | -1,88 % | €15,85 | €16,00 | €15,70 | 25,50K |
| 2026-06-24 | €16,00 | 0,00 % | €15,95 | €16,00 | €15,90 | 7,75K |
| 2026-06-23 | €16,00 | +0,31 % | €15,75 | €16,00 | €15,65 | 31,75K |
| 2026-06-22 | €15,95 | -0,62 % | €15,80 | €16,05 | €15,75 | 29,75K |
| 2026-06-19 | €16,05 | +0,63 % | €15,90 | €16,05 | €15,90 | 16,75K |
| 2026-06-18 | €15,95 | -0,31 % | €15,75 | €16,00 | €15,45 | 19,50K |
| 2026-06-17 | €16,00 | +2,24 % | €15,85 | €16,00 | €15,60 | 23,75K |
| 2026-06-16 | €15,65 | -2,19 % | €16,00 | €16,00 | €15,65 | 36,25K |
| 2026-06-15 | €16,00 | +1,91 % | €15,70 | €16,00 | €15,65 | 7,75K |
| 2026-06-12 | €15,70 | -1,57 % | €16,00 | €16,00 | €15,65 | 17,75K |
| 2026-06-11 | €15,95 | +1,27 % | €15,85 | €15,95 | €15,75 | 7,75K |
| 2026-06-10 | €15,75 | 0,00 % | €15,85 | €15,90 | €15,65 | 4,00K |
| 2026-06-09 | €15,75 | +0,96 % | €15,70 | €16,05 | €15,70 | 32,25K |
| 2026-06-08 | €15,60 | -1,27 % | €15,55 | €15,65 | €15,15 | 25,50K |
| 2026-06-05 | €15,80 | -0,63 % | €15,65 | €15,80 | €15,30 | 25,50K |
| 2026-06-04 | €15,90 | +0,63 % | €15,65 | €16,00 | €15,65 | 22,75K |
| 2026-06-03 | €15,80 | -0,94 % | €15,80 | €15,80 | €15,40 | 10,50K |
| 2026-06-02 | €15,95 | +1,27 % | €15,90 | €16,00 | €15,80 | 13,25K |
| 2026-06-01 | €15,75 | -2,17 % | €16,00 | €16,00 | €15,40 | 39,75K |
| 2026-05-29 | €16,10 | -0,62 % | €16,10 | €16,30 | €15,60 | 56,50K |