0,860€
-1,04%
Echtzeit-Aktienkurs Nacon S.A.
Bid:
Ask:
Aktienkurse zur Nacon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 0,88 | 0,88 | 0,86 | 0,86 | -0,81% | - |
| 18.09.2024 | 0,87 | 0,87 | 0,87 | 0,87 | 2,24% | - |
| 17.09.2024 | 0,85 | 0,85 | 0,85 | 0,85 | -5,45% | - |
| 16.09.2024 | 0,90 | 0,90 | 0,90 | 0,90 | 1,58% | 200,00 |
| 13.09.2024 | 0,89 | 0,89 | 0,89 | 0,89 | -6,05% | - |
| 12.09.2024 | 0,94 | 0,94 | 0,94 | 0,94 | 0,00% | - |
| 11.09.2024 | 0,94 | 0,94 | 0,94 | 0,94 | -4,56% | - |
| 10.09.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -3,99% | - |
| 09.09.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,39% | - |
| 06.09.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 1,57% | - |
| 05.09.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -4,69% | - |
| 04.09.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,74% | - |
| 03.09.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,19% | - |
| 02.09.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 2,10% | - |
| 30.08.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | - |
| 29.08.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,19% | - |
| 28.08.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -2,00% | - |
| 27.08.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,43% | - |
| 26.08.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -3,29% | - |
| 23.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 2,12% | - |
| 22.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -3,09% | - |
| 21.08.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,52% | - |
| 20.08.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 3,32% | - |
| 19.08.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,88% | - |
| 16.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 2,71% | - |
| 15.08.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,18% | - |
| 14.08.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,66% | - |
| 13.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,55% | - |
| 12.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,55% | - |
| 09.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -2,69% | - |
| 08.08.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,59% | - |
| 07.08.2024 | 1,09 | 1,13 | 1,09 | 1,13 | 4,04% | 336,00 |
| 06.08.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 2,44% | - |
| 05.08.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -5,67% | - |
| 02.08.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,23% | - |
| 01.08.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,53% | - |
| 31.07.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,35% | - |
| 30.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -2,25% | - |
| 29.07.2024 | 1,17 | 1,17 | 1,16 | 1,16 | -3,02% | 1.050,00 |
| 26.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 25.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 24.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 23.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,05% | - |
| 22.07.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -3,62% | - |
| 19.07.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -4,71% | - |
| 18.07.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,47% | - |
| 17.07.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,16% | - |
| 16.07.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 15.07.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 5,21% | - |
| 12.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 11.07.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 4,24% | - |
| 10.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -4,55% | - |
| 09.07.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 4,40% | - |
| 08.07.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,35% | - |
| 05.07.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,18% | - |
| 04.07.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,89% | - |
| 03.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -2,73% | - |
| 02.07.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,86% | - |
| 01.07.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -3,17% | - |
| 28.06.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 7,33% | - |
| 27.06.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -4,28% | - |
| 26.06.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -2,01% | - |
| 25.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,67% | - |
| 24.06.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,35% | 5.611,00 |
| 21.06.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,54% | - |
| 20.06.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -2,51% | - |
| 19.06.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 18.06.2024 | 1,13 | 1,19 | 1,13 | 1,19 | 3,28% | 2.000,00 |
| 17.06.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -8,68% | - |
| 14.06.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -9,56% | - |
| 13.06.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,41% | - |
| 12.06.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,66% | - |
| 11.06.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -5,74% | - |
| 10.06.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,39% | - |
| 07.06.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,26% | - |
| 06.06.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 13,86% | 150,00 |
| 05.06.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 5,94% | - |
| 04.06.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 2,89% | - |
| 03.06.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,48% | - |
| 31.05.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,14% | - |
| 30.05.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,82% | - |
| 29.05.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 28.05.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,66% | - |
| 27.05.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,36% | - |
| 24.05.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,66% | - |
| 23.05.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,50% | - |
| 22.05.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,16% | - |
| 21.05.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,02% | - |
| 20.05.2024 | 1,13 | 1,18 | 1,13 | 1,18 | 6,07% | - |
| 17.05.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,53% | - |
| 16.05.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,36% | - |
| 15.05.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,23% | - |
| 14.05.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -4,05% | - |
| 13.05.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,50% | - |
| 10.05.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,38% | - |
| 09.05.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 08.05.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 2,83% | - |
| 07.05.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 06.05.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,17% | - |
| 03.05.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,53% | - |