0,860€
-0,23%
Echtzeit-Aktienkurs Nacon S.A.
Bid:
Ask:
Aktienkurse zur Nacon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 0,87 | 0,88 | 0,86 | 0,86 | -0,92% | - |
| 18.09.2024 | 0,87 | 0,88 | 0,87 | 0,87 | 0,35% | - |
| 17.09.2024 | 0,87 | 0,89 | 0,86 | 0,87 | 0,00% | - |
| 16.09.2024 | 0,91 | 0,92 | 0,86 | 0,87 | -5,05% | - |
| 13.09.2024 | 0,93 | 0,93 | 0,85 | 0,91 | -1,94% | - |
| 12.09.2024 | 0,94 | 0,95 | 0,91 | 0,93 | -3,23% | - |
| 11.09.2024 | 0,95 | 0,96 | 0,94 | 0,96 | 0,63% | - |
| 10.09.2024 | 0,98 | 1,01 | 0,95 | 0,95 | -3,44% | - |
| 09.09.2024 | 1,03 | 1,04 | 0,98 | 0,99 | -6,17% | - |
| 06.09.2024 | 1,06 | 1,06 | 1,03 | 1,05 | -0,28% | - |
| 05.09.2024 | 1,06 | 1,07 | 1,04 | 1,06 | -0,09% | - |
| 04.09.2024 | 1,05 | 1,10 | 1,02 | 1,06 | -3,82% | - |
| 03.09.2024 | 1,09 | 1,10 | 1,08 | 1,10 | 1,01% | - |
| 02.09.2024 | 1,08 | 1,15 | 1,08 | 1,09 | -0,09% | - |
| 30.08.2024 | 1,09 | 1,09 | 1,07 | 1,09 | 0,83% | - |
| 29.08.2024 | 1,09 | 1,10 | 1,07 | 1,08 | -1,28% | - |
| 28.08.2024 | 1,10 | 1,11 | 1,09 | 1,09 | 0,09% | - |
| 27.08.2024 | 1,12 | 1,12 | 1,09 | 1,09 | -1,97% | - |
| 26.08.2024 | 1,13 | 1,14 | 1,11 | 1,12 | -1,24% | - |
| 23.08.2024 | 1,16 | 1,17 | 1,13 | 1,13 | -2,59% | - |
| 22.08.2024 | 1,14 | 1,17 | 1,13 | 1,16 | 1,22% | - |
| 21.08.2024 | 1,18 | 1,18 | 1,11 | 1,15 | -2,88% | - |
| 20.08.2024 | 1,19 | 1,20 | 1,17 | 1,18 | -1,67% | - |
| 19.08.2024 | 1,16 | 1,20 | 1,14 | 1,20 | 3,27% | - |
| 16.08.2024 | 1,15 | 1,16 | 1,14 | 1,16 | 0,69% | - |
| 15.08.2024 | 1,11 | 1,17 | 1,11 | 1,15 | 3,78% | - |
| 14.08.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -1,07% | - |
| 13.08.2024 | 1,10 | 1,13 | 1,10 | 1,12 | 2,18% | - |
| 12.08.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,90% | - |
| 09.08.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 0,64% | - |
| 08.08.2024 | 1,15 | 1,15 | 1,10 | 1,10 | -3,67% | - |
| 07.08.2024 | 1,11 | 1,15 | 1,10 | 1,14 | 3,91% | - |
| 06.08.2024 | 1,10 | 1,11 | 1,07 | 1,10 | 0,73% | - |
| 05.08.2024 | 1,10 | 1,12 | 1,06 | 1,09 | -1,97% | - |
| 02.08.2024 | 1,13 | 1,15 | 1,09 | 1,12 | -2,28% | - |
| 01.08.2024 | 1,16 | 1,16 | 1,14 | 1,14 | -1,38% | - |
| 31.07.2024 | 1,16 | 1,16 | 1,14 | 1,16 | 0,61% | - |
| 30.07.2024 | 1,15 | 1,17 | 1,15 | 1,15 | 0,09% | - |
| 29.07.2024 | 1,18 | 1,19 | 1,14 | 1,15 | -2,87% | - |
| 26.07.2024 | 1,21 | 1,22 | 1,18 | 1,18 | -2,15% | - |
| 25.07.2024 | 1,22 | 1,23 | 1,21 | 1,21 | -1,14% | - |
| 24.07.2024 | 1,20 | 1,23 | 1,20 | 1,22 | 1,49% | - |
| 23.07.2024 | 1,19 | 1,21 | 1,18 | 1,21 | 1,60% | - |
| 22.07.2024 | 1,19 | 1,21 | 1,16 | 1,19 | 0,08% | - |
| 19.07.2024 | 1,21 | 1,29 | 1,16 | 1,19 | -1,58% | - |
| 18.07.2024 | 1,29 | 1,30 | 1,20 | 1,20 | -6,45% | - |
| 17.07.2024 | 1,29 | 1,30 | 1,29 | 1,29 | -1,08% | - |
| 16.07.2024 | 1,32 | 1,34 | 1,30 | 1,30 | -1,36% | - |
| 15.07.2024 | 1,26 | 1,34 | 1,26 | 1,32 | 4,43% | - |
| 12.07.2024 | 1,18 | 1,27 | 1,18 | 1,26 | 4,99% | - |
| 11.07.2024 | 1,19 | 1,21 | 1,18 | 1,20 | 1,01% | - |
| 10.07.2024 | 1,15 | 1,22 | 1,12 | 1,19 | 3,84% | - |
| 09.07.2024 | 1,22 | 1,23 | 1,14 | 1,15 | -6,29% | - |
| 08.07.2024 | 1,13 | 1,24 | 1,13 | 1,22 | 9,29% | - |
| 05.07.2024 | 1,14 | 1,14 | 1,12 | 1,12 | -1,06% | - |
| 04.07.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 0,89% | - |
| 03.07.2024 | 1,14 | 1,14 | 1,11 | 1,12 | -0,53% | - |
| 02.07.2024 | 1,16 | 1,16 | 1,12 | 1,13 | -3,73% | - |
| 01.07.2024 | 1,16 | 1,17 | 1,14 | 1,17 | 3,51% | - |
| 28.06.2024 | 1,20 | 1,20 | 1,12 | 1,13 | -0,35% | - |
| 27.06.2024 | 1,11 | 1,14 | 1,10 | 1,14 | 1,24% | - |
| 26.06.2024 | 1,17 | 1,17 | 1,12 | 1,12 | -5,20% | - |
| 25.06.2024 | 1,18 | 1,18 | 1,17 | 1,18 | 1,19% | - |
| 24.06.2024 | 1,19 | 1,19 | 1,16 | 1,17 | -2,32% | - |
| 21.06.2024 | 1,18 | 1,20 | 1,17 | 1,20 | -1,95% | - |
| 20.06.2024 | 1,16 | 1,23 | 1,15 | 1,22 | 4,95% | - |
| 19.06.2024 | 1,19 | 1,20 | 1,16 | 1,16 | 0,69% | - |
| 18.06.2024 | 1,09 | 1,16 | 1,09 | 1,16 | 3,19% | - |
| 17.06.2024 | 1,17 | 1,17 | 1,12 | 1,12 | -5,69% | - |
| 14.06.2024 | 1,27 | 1,27 | 1,17 | 1,19 | -8,70% | - |
| 13.06.2024 | 1,39 | 1,40 | 1,25 | 1,30 | -6,83% | - |
| 12.06.2024 | 1,37 | 1,43 | 1,37 | 1,40 | -5,26% | 3.000,00 |
| 11.06.2024 | 1,44 | 1,47 | 1,44 | 1,47 | 4,07% | - |
| 10.06.2024 | 1,52 | 1,52 | 1,41 | 1,42 | -7,40% | - |
| 07.06.2024 | 1,53 | 1,55 | 1,53 | 1,53 | -0,52% | - |
| 06.06.2024 | 1,43 | 1,55 | 1,43 | 1,54 | 13,66% | - |
| 05.06.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 12,75% | - |
| 04.06.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -3,67% | - |
| 03.06.2024 | 1,24 | 1,26 | 1,24 | 1,25 | 1,46% | - |
| 31.05.2024 | 1,23 | 1,24 | 1,22 | 1,23 | 0,16% | - |
| 30.05.2024 | 1,21 | 1,25 | 1,21 | 1,23 | 1,65% | - |
| 29.05.2024 | 1,19 | 1,23 | 1,19 | 1,21 | -0,16% | 200,00 |
| 28.05.2024 | 1,18 | 1,22 | 1,17 | 1,21 | 0,00% | - |
| 27.05.2024 | 1,18 | 1,21 | 1,18 | 1,21 | 5,19% | - |
| 24.05.2024 | 1,18 | 1,18 | 1,13 | 1,15 | -3,51% | - |
| 23.05.2024 | 1,18 | 1,20 | 1,11 | 1,19 | -1,32% | - |
| 22.05.2024 | 1,17 | 1,23 | 1,17 | 1,21 | 1,68% | - |
| 21.05.2024 | 1,19 | 1,22 | 1,16 | 1,19 | 0,17% | - |
| 20.05.2024 | 1,11 | 1,19 | 1,11 | 1,18 | 4,20% | - |
| 17.05.2024 | 1,12 | 1,14 | 1,12 | 1,14 | 0,53% | - |
| 16.05.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,18% | - |
| 15.05.2024 | 1,10 | 1,13 | 1,10 | 1,13 | 0,00% | - |
| 14.05.2024 | 1,11 | 1,14 | 1,11 | 1,13 | -0,87% | - |
| 13.05.2024 | 1,19 | 1,19 | 1,14 | 1,14 | -4,17% | - |
| 10.05.2024 | 1,17 | 1,21 | 1,16 | 1,19 | -0,66% | - |
| 09.05.2024 | 1,15 | 1,20 | 1,15 | 1,20 | 1,86% | - |
| 08.05.2024 | 1,12 | 1,18 | 1,12 | 1,18 | 8,41% | - |
| 07.05.2024 | 1,11 | 1,15 | 1,09 | 1,09 | -4,04% | - |
| 06.05.2024 | 1,15 | 1,15 | 1,07 | 1,13 | 4,21% | - |
| 03.05.2024 | 1,12 | 1,15 | 1,09 | 1,09 | -4,70% | - |