0,864€
-5,05%
Echtzeit-Aktienkurs Nacon S.A.
Bid:
Ask:
Aktienkurse zur Nacon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 0,90 | 0,92 | 0,86 | 0,86 | -5,16% | - |
| 13.09.2024 | 0,90 | 0,94 | 0,84 | 0,91 | -1,73% | 358.242,00 |
| 12.09.2024 | 0,96 | 0,96 | 0,90 | 0,93 | -2,53% | 56.723,00 |
| 11.09.2024 | 0,95 | 0,97 | 0,95 | 0,95 | 0,00% | 34.777,00 |
| 10.09.2024 | 0,99 | 1,00 | 0,94 | 0,95 | -3,65% | 133.246,00 |
| 09.09.2024 | 1,03 | 1,04 | 0,98 | 0,99 | -4,27% | 112.346,00 |
| 06.09.2024 | 1,04 | 1,06 | 1,03 | 1,03 | -1,53% | 36.313,00 |
| 05.09.2024 | 1,03 | 1,07 | 1,03 | 1,05 | 1,55% | 49.248,00 |
| 04.09.2024 | 1,07 | 1,10 | 1,01 | 1,03 | -4,63% | 91.316,00 |
| 03.09.2024 | 1,08 | 1,10 | 1,07 | 1,08 | -0,74% | 71.093,00 |
| 02.09.2024 | 1,09 | 1,12 | 1,08 | 1,09 | 0,18% | 251.152,00 |
| 30.08.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 2,07% | 37.871,00 |
| 29.08.2024 | 1,09 | 1,10 | 1,06 | 1,06 | -2,74% | 164.256,00 |
| 28.08.2024 | 1,10 | 1,11 | 1,08 | 1,09 | 0,18% | 170.716,00 |
| 27.08.2024 | 1,11 | 1,12 | 1,09 | 1,09 | -1,97% | 98.785,00 |
| 26.08.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -1,42% | 89.461,00 |
| 23.08.2024 | 1,16 | 1,16 | 1,12 | 1,13 | -2,92% | 112.839,00 |
| 22.08.2024 | 1,14 | 1,18 | 1,13 | 1,16 | 1,75% | 48.979,00 |
| 21.08.2024 | 1,16 | 1,17 | 1,12 | 1,14 | -3,05% | 144.543,00 |
| 20.08.2024 | 1,20 | 1,20 | 1,17 | 1,18 | -1,50% | 50.972,00 |
| 19.08.2024 | 1,16 | 1,20 | 1,14 | 1,20 | 3,28% | 84.377,00 |
| 16.08.2024 | 1,16 | 1,16 | 1,14 | 1,16 | 0,87% | 40.409,00 |
| 15.08.2024 | 1,12 | 1,16 | 1,12 | 1,15 | 2,68% | 47.423,00 |
| 14.08.2024 | 1,11 | 1,12 | 1,11 | 1,12 | 0,00% | 40.809,00 |
| 13.08.2024 | 1,12 | 1,13 | 1,10 | 1,12 | 1,82% | 34.045,00 |
| 12.08.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -0,54% | 18.391,00 |
| 09.08.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 0,55% | 8.697,00 |
| 08.08.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -2,65% | 32.456,00 |
| 07.08.2024 | 1,10 | 1,14 | 1,10 | 1,13 | 2,73% | 34.684,00 |
| 06.08.2024 | 1,07 | 1,11 | 1,07 | 1,10 | 0,73% | 30.771,00 |
| 05.08.2024 | 1,08 | 1,10 | 1,05 | 1,09 | -1,62% | 99.529,00 |
| 02.08.2024 | 1,14 | 1,14 | 1,10 | 1,11 | -2,80% | 83.118,00 |
| 01.08.2024 | 1,17 | 1,17 | 1,14 | 1,14 | -1,21% | 123.364,00 |
| 31.07.2024 | 1,16 | 1,16 | 1,15 | 1,16 | 0,52% | 48.296,00 |
| 30.07.2024 | 1,17 | 1,20 | 1,14 | 1,15 | 0,35% | 100.910,00 |
| 29.07.2024 | 1,17 | 1,18 | 1,14 | 1,15 | -2,88% | 65.518,00 |
| 26.07.2024 | 1,21 | 1,23 | 1,18 | 1,18 | -2,48% | 56.402,00 |
| 25.07.2024 | 1,21 | 1,24 | 1,21 | 1,21 | -1,63% | 30.923,00 |
| 24.07.2024 | 1,20 | 1,23 | 1,20 | 1,23 | 1,65% | 45.797,00 |
| 23.07.2024 | 1,21 | 1,21 | 1,17 | 1,21 | 0,00% | 52.368,00 |
| 22.07.2024 | 1,22 | 1,22 | 1,17 | 1,21 | 2,20% | 37.668,00 |
| 19.07.2024 | 1,25 | 1,29 | 1,16 | 1,18 | -3,74% | 209.025,00 |
| 18.07.2024 | 1,29 | 1,30 | 1,21 | 1,23 | -4,65% | 168.328,00 |
| 17.07.2024 | 1,31 | 1,31 | 1,29 | 1,29 | -0,46% | 47.584,00 |
| 16.07.2024 | 1,33 | 1,35 | 1,29 | 1,30 | -1,07% | 59.787,00 |
| 15.07.2024 | 1,29 | 1,35 | 1,26 | 1,31 | 3,31% | 198.315,00 |
| 12.07.2024 | 1,20 | 1,28 | 1,19 | 1,27 | 5,14% | 91.980,00 |
| 11.07.2024 | 1,20 | 1,21 | 1,17 | 1,21 | 1,01% | 38.727,00 |
| 10.07.2024 | 1,15 | 1,22 | 1,14 | 1,19 | 4,19% | 71.464,00 |
| 09.07.2024 | 1,19 | 1,23 | 1,13 | 1,15 | -3,70% | 158.595,00 |
| 08.07.2024 | 1,15 | 1,25 | 1,14 | 1,19 | 4,39% | 263.999,00 |
| 05.07.2024 | 1,15 | 1,16 | 1,13 | 1,14 | -1,21% | 56.476,00 |
| 04.07.2024 | 1,15 | 1,16 | 1,14 | 1,15 | 0,52% | 31.538,00 |
| 03.07.2024 | 1,13 | 1,15 | 1,10 | 1,15 | 0,53% | 167.982,00 |
| 02.07.2024 | 1,18 | 1,18 | 1,14 | 1,14 | -3,06% | 169.035,00 |
| 01.07.2024 | 1,16 | 1,19 | 1,16 | 1,18 | 1,90% | 32.456,00 |
| 28.06.2024 | 1,19 | 1,19 | 1,13 | 1,16 | -4,23% | 119.259,00 |
| 27.06.2024 | 1,12 | 1,23 | 1,12 | 1,21 | 7,38% | 154.606,00 |
| 26.06.2024 | 1,17 | 1,18 | 1,11 | 1,12 | -4,26% | 79.785,00 |
| 25.06.2024 | 1,20 | 1,21 | 1,17 | 1,17 | -2,09% | 53.697,00 |
| 24.06.2024 | 1,20 | 1,22 | 1,17 | 1,20 | -0,17% | 78.728,00 |
| 21.06.2024 | 1,20 | 1,22 | 1,18 | 1,20 | 0,76% | 75.015,00 |
| 20.06.2024 | 1,17 | 1,26 | 1,16 | 1,19 | 1,71% | 817.314,00 |
| 19.06.2024 | 1,20 | 1,23 | 1,17 | 1,17 | -2,41% | 118.937,00 |
| 18.06.2024 | 1,16 | 1,20 | 1,15 | 1,20 | 4,62% | 121.232,00 |
| 17.06.2024 | 1,17 | 1,19 | 1,13 | 1,15 | -2,55% | 187.971,00 |
| 14.06.2024 | 1,25 | 1,27 | 1,17 | 1,18 | -7,61% | 275.769,00 |
| 13.06.2024 | 1,41 | 1,43 | 1,27 | 1,28 | -9,57% | 417.914,00 |
| 12.06.2024 | 1,45 | 1,46 | 1,40 | 1,41 | -1,40% | 82.827,00 |
| 11.06.2024 | 1,46 | 1,50 | 1,41 | 1,43 | -1,65% | 229.758,00 |
| 10.06.2024 | 1,52 | 1,52 | 1,40 | 1,45 | -6,13% | 458.018,00 |
| 07.06.2024 | 1,57 | 1,57 | 1,54 | 1,55 | 0,00% | 125.353,00 |
| 06.06.2024 | 1,54 | 1,59 | 1,50 | 1,55 | 1,97% | 317.291,00 |
| 05.06.2024 | 1,40 | 1,64 | 1,38 | 1,52 | 11,86% | 1.005.311,00 |
| 04.06.2024 | 1,33 | 1,40 | 1,32 | 1,36 | 7,86% | 738.762,00 |
| 03.06.2024 | 1,25 | 1,29 | 1,24 | 1,26 | 1,45% | 169.991,00 |
| 31.05.2024 | 1,24 | 1,27 | 1,23 | 1,24 | -0,32% | 56.317,00 |
| 30.05.2024 | 1,24 | 1,29 | 1,23 | 1,25 | 1,14% | 163.671,00 |
| 29.05.2024 | 1,24 | 1,24 | 1,21 | 1,23 | 0,82% | 67.111,00 |
| 28.05.2024 | 1,24 | 1,24 | 1,20 | 1,22 | 0,83% | 112.417,00 |
| 27.05.2024 | 1,22 | 1,24 | 1,21 | 1,21 | -0,66% | 126.822,00 |
| 24.05.2024 | 1,18 | 1,23 | 1,17 | 1,22 | 2,44% | 47.810,00 |
| 23.05.2024 | 1,20 | 1,21 | 1,17 | 1,19 | -1,73% | 67.708,00 |
| 22.05.2024 | 1,20 | 1,24 | 1,19 | 1,21 | 0,50% | 115.081,00 |
| 21.05.2024 | 1,22 | 1,23 | 1,18 | 1,21 | -1,15% | 86.389,00 |
| 20.05.2024 | 1,15 | 1,22 | 1,15 | 1,22 | 6,74% | 175.950,00 |
| 17.05.2024 | 1,13 | 1,15 | 1,13 | 1,14 | 1,42% | 85.680,00 |
| 16.05.2024 | 1,14 | 1,14 | 1,13 | 1,13 | -0,53% | 46.208,00 |
| 15.05.2024 | 1,13 | 1,14 | 1,12 | 1,13 | 0,35% | 74.100,00 |
| 14.05.2024 | 1,14 | 1,15 | 1,09 | 1,13 | -1,23% | 90.858,00 |
| 13.05.2024 | 1,19 | 1,21 | 1,12 | 1,14 | -4,03% | 113.745,00 |
| 10.05.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -1,57% | 71.859,00 |
| 09.05.2024 | 1,19 | 1,21 | 1,18 | 1,21 | 2,46% | 40.985,00 |
| 08.05.2024 | 1,19 | 1,19 | 1,15 | 1,18 | 0,85% | 72.588,00 |
| 07.05.2024 | 1,14 | 1,25 | 1,12 | 1,17 | 2,81% | 227.298,00 |
| 06.05.2024 | 1,15 | 1,17 | 1,13 | 1,14 | -0,87% | 42.633,00 |
| 03.05.2024 | 1,15 | 1,16 | 1,14 | 1,15 | 0,17% | 96.984,00 |
| 02.05.2024 | 1,15 | 1,15 | 1,14 | 1,15 | 0,53% | 150.173,00 |
| 30.04.2024 | 1,12 | 1,16 | 1,11 | 1,14 | 2,52% | 195.243,00 |
| 29.04.2024 | 1,09 | 1,12 | 1,08 | 1,11 | 1,65% | 75.900,00 |