Nutanix

NTNX
🏛️ Deutschland →
63.52
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 64.98 65.24 62.70 63.52 0.0M
2025-09-29 66.20 66.32 65.80 65.80 0.0M
2025-09-26 65.50 66.00 65.14 66.00 0.0M
2025-09-25 63.30 65.40 63.02 65.40 0.0M
2025-09-24 64.22 64.78 63.64 63.72 0.0M
2025-09-23 63.54 64.28 62.98 64.24 0.0M
2025-09-22 65.02 65.02 62.44 63.58 0.0M
2025-09-19 66.74 67.20 65.86 66.48 0.0M
2025-09-18 66.84 67.20 66.20 66.46 0.0M
2025-09-17 65.20 66.12 64.86 65.74 0.0M
2025-09-16 66.50 67.00 65.02 65.04 0.0M
2025-09-15 68.00 68.30 66.70 66.76 0.0M
2025-09-12 69.94 70.26 67.46 67.46 0.0M
2025-09-11 66.40 69.08 66.04 69.08 0.0M
2025-09-10 64.50 65.96 64.50 65.96 0.0M
2025-09-09 63.64 64.78 63.46 64.70 0.0M
2025-09-08 61.52 64.56 60.64 63.82 0.0M
2025-09-05 59.48 59.76 58.80 59.20 0.0M
2025-09-04 58.72 58.80 57.62 58.64 0.0M
2025-09-03 58.02 58.80 57.90 57.90 0.0M
2025-09-02 57.34 57.68 56.66 57.68 0.0M
2025-09-01 56.60 57.46 56.60 56.84 0.0M
2025-08-29 56.88 57.64 55.94 57.58 0.0M
2025-08-28 57.16 57.54 52.22 56.14 0.0M
2025-08-27 60.34 60.40 59.46 60.18 0.0M
2025-08-26 58.36 58.80 58.18 58.74 0.0M
2025-08-25 58.24 59.02 58.24 58.62 0.0M
2025-08-22 58.78 59.08 57.48 58.06 0.0M
2025-08-21 60.16 60.16 58.36 58.40 0.0M
2025-08-20 58.44 59.72 58.02 59.72 0.0M
2025-08-19 59.74 59.76 58.24 58.24 0.0M
2025-08-18 59.12 59.58 58.52 59.58 0.0M
2025-08-15 58.60 59.38 58.60 59.22 0.0M
2025-08-14 60.28 60.74 58.70 59.10 0.0M
2025-08-13 59.52 60.26 59.06 59.80 0.0M
2025-08-12 59.56 59.94 59.04 59.52 0.0M
2025-08-11 61.78 62.50 59.38 59.38 0.0M
2025-08-08 62.80 63.22 61.54 61.58 0.0M
2025-08-07 65.42 66.38 61.00 61.94 0.0M
2025-08-06 63.90 65.00 63.22 65.00 0.0M
2025-08-05 63.72 64.90 63.72 63.88 0.0M
2025-08-04 62.98 63.50 62.28 63.50 0.0M
2025-08-01 65.08 65.56 62.18 62.50 0.0M
2025-07-31 68.10 69.04 66.74 66.74 0.0M
2025-07-30 65.86 67.10 65.42 67.10 0.0M
2025-07-29 64.68 65.98 64.08 65.50 0.0M
2025-07-28 64.50 65.02 63.92 64.12 0.0M
2025-07-25 62.78 63.88 62.78 63.88 0.0M
2025-07-24 63.74 63.74 62.80 62.98 0.0M
2025-07-23 63.84 63.94 63.00 63.02 0.0M
2025-07-22 64.00 64.08 63.50 63.84 0.0M
2025-07-21 65.14 65.54 64.54 64.54 0.0M
2025-07-18 64.94 64.94 64.54 64.54 0.0M
2025-07-17 63.74 64.24 63.38 64.04 0.0M
2025-07-16 64.00 64.38 63.10 63.10 0.0M
2025-07-15 61.96 64.18 61.96 63.88 0.0M
2025-07-14 61.72 62.36 61.50 62.00 0.0M
2025-07-11 62.90 62.94 62.34 62.94 0.0M
2025-07-10 65.02 65.02 62.52 62.56 0.0M
2025-07-09 64.64 65.66 64.64 65.02 0.0M
2025-07-08 64.76 65.00 64.76 65.00 0.0M
2025-07-07 65.20 66.00 64.80 65.56 0.0M
2025-07-04 64.70 64.70 64.70 64.70 0.0M
2025-07-03 63.70 65.96 63.70 65.96 0.0M
2025-07-02 63.60 63.98 63.30 63.30 0.0M
2025-07-01 64.48 65.10 64.16 65.10 0.0M
2025-06-30 64.96 66.28 64.84 64.88 0.0M
2025-06-27 65.00 65.00 63.46 64.24 0.0M
2025-06-26 63.82 64.52 63.22 64.36 0.0M
2025-06-25 64.68 64.68 63.00 63.10 0.0M
2025-06-24 64.50 64.50 63.74 63.90 0.0M
2025-06-23 63.48 64.08 62.92 64.08 0.0M
2025-06-20 63.36 63.58 63.22 63.22 0.0M
2025-06-19 63.28 64.08 62.82 62.82 0.0M
2025-06-18 64.24 64.78 63.70 63.70 0.0M
2025-06-17 61.82 64.74 61.82 64.30 0.0M
2025-06-16 63.04 63.36 61.74 61.74 0.0M
2025-06-13 62.14 62.78 62.14 62.50 0.0M
2025-06-12 64.38 64.38 63.04 63.52 0.0M
2025-06-11 64.70 65.38 64.34 64.34 0.0M
2025-06-10 66.34 66.34 65.30 65.46 0.0M
2025-06-09 67.36 67.60 66.62 66.62 0.0M
2025-06-06 67.28 68.20 66.58 67.70 0.0M
2025-06-05 67.96 69.12 67.24 68.34 0.0M
2025-06-04 67.36 68.24 67.30 67.84 0.0M
2025-06-03 67.34 68.84 67.10 68.18 0.0M
2025-06-02 66.90 67.48 66.08 67.10 0.0M
2025-05-30 67.26 67.26 65.82 65.86 0.0M
2025-05-29 70.92 71.82 64.20 65.76 0.0M
2025-05-28 69.32 70.58 69.32 70.58 0.0M
2025-05-27 70.82 70.82 69.34 69.76 0.0M
2025-05-26 70.42 71.92 70.42 71.22 0.0M
2025-05-23 71.08 71.08 68.08 70.56 0.0M
2025-05-22 71.24 71.54 70.66 71.24 0.0M
2025-05-21 71.74 72.18 70.76 71.08 0.0M
2025-05-20 72.78 72.98 71.88 71.98 0.0M
2025-05-19 73.18 74.28 71.08 74.28 0.0M
2025-05-16 71.76 74.02 71.76 73.66 0.0M
2025-05-15 73.14 73.14 71.82 72.20 0.0M
2025-05-14 74.44 74.44 72.84 73.00 0.0M
2025-05-13 68.30 73.78 68.30 73.44 0.0M
2025-05-12 68.98 71.42 67.50 68.78 0.0M
2025-05-09 66.68 66.80 65.86 66.80 0.0M
2025-05-08 66.18 66.50 65.38 66.32 0.0M
2025-05-07 64.18 65.58 63.78 65.58 0.0M
2025-05-06 63.32 64.16 62.90 64.16 0.0M
2025-05-05 63.86 64.30 63.40 64.12 0.0M
2025-05-02 62.56 63.86 61.82 63.84 0.0M
2025-04-30 59.32 60.28 58.70 59.72 0.0M
2025-04-29 60.04 60.12 59.52 59.90 0.0M
2025-04-28 58.96 59.54 58.46 59.54 0.0M
2025-04-25 59.00 59.08 58.08 58.52 0.0M
2025-04-24 54.94 58.62 54.48 58.12 0.0M
2025-04-23 54.16 54.78 54.14 54.68 0.0M
2025-04-22 51.26 52.10 51.08 52.08 0.0M
2025-04-17 54.90 55.32 54.24 54.24 0.0M
2025-04-16 53.94 54.20 53.94 54.20 0.0M
2025-04-15 53.50 55.24 53.48 55.24 0.0M
2025-04-14 52.76 54.16 52.76 53.30 0.0M
2025-04-11 55.10 55.10 53.08 53.08 0.0M
2025-04-10 59.08 59.08 54.26 55.20 0.0M
2025-04-09 52.44 60.00 52.36 59.28 0.0M
2025-04-08 55.10 56.16 54.40 55.88 0.0M
2025-04-07 52.20 54.56 49.00 53.58 0.0M
2025-04-04 57.68 58.64 52.50 54.00 0.0M
2025-04-03 62.50 62.50 58.22 59.20 0.0M
2025-04-02 64.96 65.56 63.78 65.52 0.0M
2025-04-01 64.84 64.84 63.46 63.46 0.0M
2025-03-31 64.64 65.12 62.66 63.78 0.0M
2025-03-28 65.98 65.98 65.04 65.04 0.0M
2025-03-27 67.50 67.50 66.22 66.22 0.0M
2025-03-26 69.34 69.34 68.78 68.78 0.0M
2025-03-25 69.00 70.00 69.00 69.64 0.0M
2025-03-24 68.54 69.40 68.02 69.08 0.0M
2025-03-21 66.52 67.46 65.06 67.46 0.0M
2025-03-20 66.96 68.28 66.96 67.80 0.0M
2025-03-19 64.10 67.20 64.10 67.20 0.0M
2025-03-18 64.62 65.40 63.64 63.86 0.0M
2025-03-17 63.80 64.00 63.32 64.00 0.0M
2025-03-14 62.16 63.98 62.12 63.98 0.0M
2025-03-13 62.06 62.56 61.28 61.28 0.0M
2025-03-12 61.46 63.54 60.90 62.52 0.0M
2025-03-11 59.02 61.24 58.76 60.88 0.0M
2025-03-10 64.06 64.54 58.76 59.22 0.0M
2025-03-07 66.54 67.06 63.02 65.72 0.0M
2025-03-06 70.32 70.32 65.74 65.76 0.0M
2025-03-05 70.92 72.28 69.14 70.90 0.0M
2025-03-04 73.28 74.00 70.62 74.00 0.0M
2025-03-03 74.50 75.74 73.58 75.66 0.0M
2025-02-28 73.12 74.08 72.44 73.48 0.0M
2025-02-27 75.12 77.12 71.80 74.32 0.0M
2025-02-26 63.90 66.36 63.90 66.36 0.0M
2025-02-25 64.92 65.18 62.98 63.94 0.0M
2025-02-24 66.36 67.48 64.34 65.10 0.0M
2025-02-21 68.68 68.70 66.44 66.44 0.0M
2025-02-20 67.04 68.66 67.04 68.66 0.0M
2025-02-19 68.80 69.80 67.74 69.56 0.0M
2025-02-18 67.30 69.28 67.30 69.28 0.0M
2025-02-17 67.08 67.92 67.00 67.02 0.0M
2025-02-14 67.84 67.84 66.02 66.68 0.0M
2025-02-13 68.04 68.04 67.12 67.36 0.0M
2025-02-12 69.52 69.72 67.76 67.76 0.0M
2025-02-11 69.58 69.60 69.00 69.32 0.0M
2025-02-10 68.40 69.94 68.38 69.94 0.0M
2025-02-07 67.82 69.30 67.54 67.54 0.0M
2025-02-06 69.50 69.58 68.00 68.00 0.0M
2025-02-05 65.48 69.00 65.48 69.00 0.0M
2025-02-04 67.14 68.26 66.00 68.12 0.0M
2025-02-03 64.74 66.96 64.74 66.96 0.0M
2025-01-31 65.60 66.66 65.60 66.50 0.0M
2025-01-30 65.08 65.98 64.76 64.76 0.0M
2025-01-29 65.98 66.26 64.38 64.80 0.0M
2025-01-28 61.04 65.42 61.04 65.16 0.0M
2025-01-27 60.40 60.98 58.66 59.40 0.0M
2025-01-24 61.76 62.64 61.52 62.02 0.0M
2025-01-23 63.96 63.96 62.20 62.20 0.0M
2025-01-22 63.00 64.66 63.00 63.42 0.0M
2025-01-21 61.76 62.60 61.74 62.60 0.0M
2025-01-20 63.54 63.62 62.76 63.60 0.0M
2025-01-17 65.34 65.56 63.72 64.32 0.0M
2025-01-16 64.08 65.18 63.92 65.00 0.0M
2025-01-15 61.12 63.86 61.12 63.68 0.0M
2025-01-14 61.78 61.84 60.74 60.74 0.0M
2025-01-13 60.90 60.90 59.78 60.72 0.0M
2025-01-10 60.76 60.84 59.68 60.72 0.0M
2025-01-09 60.64 60.64 59.94 60.04 0.0M
2025-01-08 59.86 60.30 59.78 60.10 0.0M
2025-01-07 61.84 62.12 59.56 59.96 0.0M
2025-01-06 60.52 61.84 60.52 61.84 0.0M
2025-01-03 59.40 60.66 59.40 60.66 0.0M
2025-01-02 59.68 60.52 59.02 59.28 0.0M