160,750€
-0,37%
Echtzeit-Aktienkurs Nexans S.A.
Bid:
Ask:
Aktienkurse zur Nexans S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 159,30 | 160,30 | 155,35 | 159,05 | 0,06% | 3.273,00 |
| 04.05.2026 | 158,45 | 160,85 | 157,45 | 158,95 | 0,38% | 333,00 |
| 30.04.2026 | 150,50 | 160,60 | 150,30 | 158,35 | 4,45% | 344,00 |
| 29.04.2026 | 148,80 | 154,70 | 146,45 | 151,60 | 2,16% | 567,00 |
| 28.04.2026 | 137,95 | 150,00 | 137,95 | 148,40 | 8,20% | 1.446,00 |
| 27.04.2026 | 138,65 | 140,15 | 135,60 | 137,15 | -1,15% | 315,00 |
| 24.04.2026 | 134,25 | 138,85 | 133,20 | 138,75 | 3,58% | 327,00 |
| 23.04.2026 | 135,35 | 135,90 | 132,45 | 133,95 | -1,76% | 260,00 |
| 22.04.2026 | 135,95 | 138,80 | 135,25 | 136,35 | 1,38% | 427,00 |
| 21.04.2026 | 139,65 | 139,65 | 134,30 | 134,50 | -3,55% | 827,00 |
| 20.04.2026 | 137,25 | 140,15 | 135,75 | 139,45 | 0,54% | 186,00 |
| 17.04.2026 | 136,30 | 140,15 | 135,95 | 138,70 | 1,99% | 2.780,00 |
| 16.04.2026 | 135,80 | 137,65 | 135,05 | 136,00 | 0,55% | 909,00 |
| 15.04.2026 | 133,45 | 136,00 | 132,65 | 135,25 | 1,24% | 350,00 |
| 14.04.2026 | 130,15 | 134,00 | 129,95 | 133,60 | 2,41% | 157,00 |
| 13.04.2026 | 129,30 | 131,15 | 128,35 | 130,45 | -1,32% | 25,00 |
| 10.04.2026 | 129,35 | 132,35 | 128,80 | 132,20 | 2,24% | 210,00 |
| 09.04.2026 | 127,35 | 129,85 | 126,45 | 129,30 | 1,13% | 131,00 |
| 08.04.2026 | 123,45 | 128,05 | 119,70 | 127,85 | 6,54% | 1.953,00 |
| 07.04.2026 | 118,25 | 120,95 | 117,35 | 120,00 | 1,18% | 52,00 |
| 02.04.2026 | 115,60 | 118,65 | 114,25 | 118,60 | 0,25% | 220,00 |
| 01.04.2026 | 117,25 | 119,80 | 117,25 | 118,30 | 1,24% | 63,00 |
| 31.03.2026 | 114,65 | 117,20 | 110,95 | 116,85 | 2,95% | 85,00 |
| 30.03.2026 | 113,10 | 116,35 | 112,85 | 113,50 | 0,62% | 3.221,00 |
| 27.03.2026 | 116,55 | 116,55 | 112,80 | 112,80 | -2,80% | 483,00 |
| 26.03.2026 | 118,35 | 118,55 | 115,50 | 116,05 | -2,56% | 654,00 |
| 25.03.2026 | 116,80 | 119,85 | 116,40 | 119,10 | 1,93% | 162,00 |
| 24.03.2026 | 115,65 | 117,10 | 114,05 | 116,85 | 0,17% | 10.140,00 |
| 23.03.2026 | 110,95 | 118,20 | 109,70 | 116,65 | 3,83% | 398,00 |
| 20.03.2026 | 115,35 | 117,75 | 111,40 | 112,35 | -2,81% | 376,00 |
| 19.03.2026 | 118,35 | 118,50 | 114,65 | 115,60 | -2,28% | 298,00 |
| 18.03.2026 | 119,05 | 122,00 | 118,15 | 118,30 | 0,42% | 862,00 |
| 17.03.2026 | 118,55 | 119,45 | 117,10 | 117,80 | -1,38% | 342,00 |
| 16.03.2026 | 118,10 | 119,75 | 117,20 | 119,45 | 1,75% | 587,00 |
| 13.03.2026 | 118,95 | 120,10 | 117,20 | 117,40 | -0,68% | 148,00 |
| 12.03.2026 | 118,55 | 119,45 | 117,00 | 118,20 | -1,29% | 363,00 |
| 11.03.2026 | 121,40 | 121,55 | 117,95 | 119,75 | -1,07% | 3,00 |
| 10.03.2026 | 120,05 | 122,90 | 119,95 | 121,05 | 0,33% | 188,00 |
| 09.03.2026 | 117,35 | 121,35 | 116,15 | 120,65 | -0,08% | 571,00 |
| 06.03.2026 | 124,50 | 124,70 | 118,75 | 120,75 | -2,70% | 62,00 |
| 05.03.2026 | 123,85 | 126,30 | 122,95 | 124,10 | -0,64% | - |
| 04.03.2026 | 118,45 | 125,25 | 117,60 | 124,90 | 6,12% | 1.461,00 |
| 03.03.2026 | 121,55 | 121,65 | 115,05 | 117,70 | -4,11% | 911,00 |
| 02.03.2026 | 120,40 | 123,25 | 119,35 | 122,75 | 0,61% | 1.051,00 |
| 27.02.2026 | 121,45 | 123,70 | 121,40 | 122,00 | 0,37% | 467,00 |
| 26.02.2026 | 122,75 | 124,45 | 121,00 | 121,55 | -1,22% | 820,00 |
| 25.02.2026 | 120,65 | 124,40 | 120,40 | 123,05 | 2,07% | 711,00 |
| 24.02.2026 | 121,35 | 122,05 | 119,60 | 120,55 | 0,79% | 1.120,00 |
| 23.02.2026 | 125,40 | 126,30 | 117,80 | 119,60 | -5,34% | 2.688,00 |
| 20.02.2026 | 127,10 | 128,95 | 125,20 | 126,35 | 0,32% | 1.932,00 |
| 19.02.2026 | 134,60 | 134,90 | 122,90 | 125,95 | -8,83% | 2.902,00 |
| 18.02.2026 | 139,35 | 139,35 | 136,30 | 138,15 | -0,65% | 23,00 |
| 17.02.2026 | 137,25 | 139,15 | 135,95 | 139,05 | 0,94% | 2.680,00 |
| 16.02.2026 | 137,65 | 139,30 | 137,20 | 137,75 | 0,15% | 99,00 |
| 13.02.2026 | 140,30 | 140,70 | 134,20 | 137,55 | -2,00% | 839,00 |
| 12.02.2026 | 143,15 | 145,30 | 140,05 | 140,35 | -1,78% | 360,00 |
| 11.02.2026 | 139,90 | 144,35 | 139,60 | 142,90 | 2,25% | 4.482,00 |
| 10.02.2026 | 141,40 | 142,05 | 139,50 | 139,75 | -1,34% | 86,00 |
| 09.02.2026 | 139,60 | 141,95 | 138,30 | 141,65 | 1,29% | 113,00 |
| 06.02.2026 | 135,90 | 140,85 | 134,90 | 139,85 | 3,06% | 1.147,00 |
| 05.02.2026 | 135,45 | 137,95 | 134,75 | 135,70 | 0,56% | 96,00 |
| 04.02.2026 | 135,90 | 138,65 | 134,60 | 134,95 | -0,59% | 2.332,00 |
| 03.02.2026 | 133,55 | 136,05 | 132,65 | 135,75 | 1,91% | 66,00 |
| 02.02.2026 | 131,25 | 134,35 | 129,15 | 133,20 | 0,34% | 157,00 |
| 30.01.2026 | 132,00 | 133,65 | 130,80 | 132,75 | 0,15% | 833,00 |
| 29.01.2026 | 131,25 | 134,50 | 130,45 | 132,55 | 1,38% | 3.477,00 |
| 28.01.2026 | 130,80 | 131,15 | 128,80 | 130,75 | 1,08% | 11.870,00 |
| 27.01.2026 | 128,15 | 130,90 | 128,05 | 129,35 | 1,17% | 27,00 |
| 26.01.2026 | 128,00 | 128,80 | 126,55 | 127,85 | 0,00% | 883,00 |
| 23.01.2026 | 126,20 | 128,05 | 125,35 | 127,85 | 1,19% | 1.130,00 |
| 22.01.2026 | 125,45 | 128,85 | 122,30 | 126,35 | 0,72% | 779,00 |
| 21.01.2026 | 123,60 | 126,25 | 122,65 | 125,45 | 1,41% | 15,00 |
| 20.01.2026 | 124,45 | 124,70 | 120,85 | 123,70 | -1,12% | - |
| 19.01.2026 | 123,35 | 125,45 | 121,55 | 125,10 | 0,40% | 554,00 |
| 16.01.2026 | 125,70 | 126,60 | 124,10 | 124,60 | -0,68% | 1.255,00 |
| 15.01.2026 | 124,75 | 126,05 | 123,75 | 125,45 | 1,13% | 76,00 |
| 14.01.2026 | 124,85 | 126,20 | 122,45 | 124,05 | -0,08% | 485,00 |
| 13.01.2026 | 123,25 | 124,80 | 121,95 | 124,15 | 0,61% | 226,00 |
| 12.01.2026 | 125,65 | 125,75 | 121,30 | 123,40 | -1,95% | 2.270,00 |
| 09.01.2026 | 126,35 | 126,50 | 123,65 | 125,85 | -0,40% | 321,00 |
| 08.01.2026 | 129,70 | 130,00 | 125,05 | 126,35 | -2,88% | 600,00 |
| 07.01.2026 | 127,15 | 131,85 | 126,95 | 130,10 | 2,28% | 316,00 |
| 06.01.2026 | 133,00 | 133,05 | 123,90 | 127,20 | -4,25% | 838,00 |
| 05.01.2026 | 129,50 | 133,10 | 128,60 | 132,85 | 3,22% | 184,00 |
| 02.01.2026 | 125,15 | 128,85 | 125,05 | 128,70 | 2,02% | 79,00 |
| 30.12.2025 | 125,40 | 126,25 | 125,10 | 126,15 | 0,64% | 20,00 |
| 29.12.2025 | 125,25 | 126,25 | 123,70 | 125,35 | 0,84% | 534,00 |
| 23.12.2025 | 124,45 | 125,75 | 122,80 | 124,30 | -0,12% | - |
| 22.12.2025 | 122,30 | 126,15 | 122,30 | 124,45 | 1,84% | 15,00 |
| 19.12.2025 | 121,85 | 123,65 | 121,70 | 122,20 | 0,37% | - |
| 18.12.2025 | 120,45 | 122,80 | 120,20 | 121,75 | 1,37% | 166,00 |
| 17.12.2025 | 123,35 | 123,85 | 120,00 | 120,10 | -2,63% | 17,00 |
| 16.12.2025 | 125,05 | 125,70 | 121,75 | 123,35 | -1,75% | 275,00 |
| 15.12.2025 | 124,05 | 126,25 | 123,65 | 125,55 | 1,54% | 14,00 |
| 12.12.2025 | 126,75 | 127,60 | 123,20 | 123,65 | -2,29% | 16,00 |
| 11.12.2025 | 127,65 | 128,25 | 124,45 | 126,55 | -1,56% | 1.315,00 |
| 10.12.2025 | 123,65 | 128,85 | 123,50 | 128,55 | 3,79% | 609,00 |
| 09.12.2025 | 131,80 | 132,05 | 115,30 | 123,85 | -5,85% | 512,00 |
| 08.12.2025 | 129,35 | 132,20 | 129,20 | 131,55 | 1,62% | 18,00 |
| 05.12.2025 | 130,15 | 131,75 | 129,40 | 129,45 | -0,31% | 234,00 |