0,861€
-1,37%
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 | -1,37% | - |
| 18.09.2024 | 0,88 | 0,88 | 0,87 | 0,87 | -0,34% | - |
| 17.09.2024 | 0,86 | 0,89 | 0,85 | 0,88 | 1,51% | 167,00 |
| 16.09.2024 | 0,91 | 0,92 | 0,86 | 0,86 | -4,80% | 29,00 |
| 13.09.2024 | 0,92 | 0,92 | 0,85 | 0,91 | -1,52% | 6,00 |
| 12.09.2024 | 0,96 | 0,96 | 0,91 | 0,92 | -3,76% | 983,00 |
| 11.09.2024 | 0,95 | 0,96 | 0,95 | 0,96 | 0,21% | - |
| 10.09.2024 | 0,99 | 1,00 | 0,94 | 0,95 | -3,83% | 1.443,00 |
| 09.09.2024 | 1,04 | 1,04 | 0,99 | 0,99 | -4,48% | 227,00 |
| 06.09.2024 | 1,05 | 1,06 | 1,03 | 1,04 | -1,05% | 189,00 |
| 05.09.2024 | 1,05 | 1,08 | 1,04 | 1,05 | 0,48% | - |
| 04.09.2024 | 1,08 | 1,09 | 1,01 | 1,05 | -3,51% | 2,00 |
| 03.09.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -1,10% | - |
| 02.09.2024 | 1,09 | 1,12 | 1,08 | 1,10 | 0,92% | - |
| 30.08.2024 | 1,08 | 1,09 | 1,07 | 1,09 | 0,93% | - |
| 29.08.2024 | 1,09 | 1,10 | 1,06 | 1,08 | -1,10% | - |
| 28.08.2024 | 1,10 | 1,11 | 1,09 | 1,09 | -1,09% | - |
| 27.08.2024 | 1,12 | 1,12 | 1,09 | 1,10 | -1,79% | - |
| 26.08.2024 | 1,14 | 1,14 | 1,11 | 1,12 | -1,58% | - |
| 23.08.2024 | 1,15 | 1,17 | 1,12 | 1,14 | -1,22% | - |
| 22.08.2024 | 1,15 | 1,18 | 1,13 | 1,15 | 0,52% | - |
| 21.08.2024 | 1,17 | 1,18 | 1,11 | 1,15 | -2,39% | - |
| 20.08.2024 | 1,20 | 1,20 | 1,17 | 1,17 | -1,84% | - |
| 19.08.2024 | 1,16 | 1,20 | 1,14 | 1,20 | 3,28% | - |
| 16.08.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 1,22% | - |
| 15.08.2024 | 1,13 | 1,17 | 1,12 | 1,14 | 1,69% | - |
| 14.08.2024 | 1,12 | 1,12 | 1,11 | 1,12 | 0,27% | - |
| 13.08.2024 | 1,11 | 1,14 | 1,10 | 1,12 | 1,45% | - |
| 12.08.2024 | 1,11 | 1,12 | 1,10 | 1,11 | -0,36% | - |
| 09.08.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 0,54% | - |
| 08.08.2024 | 1,13 | 1,13 | 1,10 | 1,10 | -2,22% | - |
| 07.08.2024 | 1,09 | 1,14 | 1,09 | 1,13 | 3,77% | - |
| 06.08.2024 | 1,10 | 1,11 | 1,07 | 1,09 | -0,91% | - |
| 05.08.2024 | 1,10 | 1,10 | 1,05 | 1,10 | -0,54% | - |
| 02.08.2024 | 1,14 | 1,14 | 1,10 | 1,10 | -3,33% | - |
| 01.08.2024 | 1,16 | 1,16 | 1,14 | 1,14 | -1,38% | - |
| 31.07.2024 | 1,15 | 1,16 | 1,14 | 1,16 | 0,35% | - |
| 30.07.2024 | 1,15 | 1,18 | 1,15 | 1,15 | 0,35% | - |
| 29.07.2024 | 1,19 | 1,19 | 1,14 | 1,15 | -3,36% | - |
| 26.07.2024 | 1,22 | 1,23 | 1,18 | 1,19 | -2,30% | - |
| 25.07.2024 | 1,22 | 1,23 | 1,20 | 1,22 | -0,33% | - |
| 24.07.2024 | 1,21 | 1,23 | 1,20 | 1,22 | 1,16% | - |
| 23.07.2024 | 1,20 | 1,22 | 1,18 | 1,21 | 0,75% | 8,00 |
| 22.07.2024 | 1,18 | 1,21 | 1,17 | 1,20 | 1,27% | 35,00 |
| 19.07.2024 | 1,21 | 1,29 | 1,17 | 1,18 | -2,47% | 2,00 |
| 18.07.2024 | 1,30 | 1,30 | 1,21 | 1,21 | -6,33% | - |
| 17.07.2024 | 1,30 | 1,31 | 1,29 | 1,30 | -0,31% | - |
| 16.07.2024 | 1,31 | 1,34 | 1,30 | 1,30 | -0,46% | - |
| 15.07.2024 | 1,27 | 1,35 | 1,27 | 1,31 | 2,68% | 143,00 |
| 12.07.2024 | 1,20 | 1,28 | 1,19 | 1,27 | 6,36% | 3.002,00 |
| 11.07.2024 | 1,19 | 1,21 | 1,17 | 1,20 | 0,17% | - |
| 10.07.2024 | 1,14 | 1,22 | 1,14 | 1,19 | 4,37% | 2,00 |
| 09.07.2024 | 1,21 | 1,22 | 1,14 | 1,14 | -5,22% | 39,00 |
| 08.07.2024 | 1,14 | 1,24 | 1,13 | 1,21 | 6,07% | 38,00 |
| 05.07.2024 | 1,15 | 1,16 | 1,13 | 1,14 | -1,39% | - |
| 04.07.2024 | 1,15 | 1,16 | 1,14 | 1,15 | 0,00% | - |
| 03.07.2024 | 1,16 | 1,16 | 1,11 | 1,15 | -0,52% | 44,00 |
| 02.07.2024 | 1,19 | 1,19 | 1,14 | 1,16 | -2,85% | - |
| 01.07.2024 | 1,18 | 1,20 | 1,16 | 1,19 | 1,36% | 14,00 |
| 28.06.2024 | 1,23 | 1,23 | 1,14 | 1,18 | -4,15% | - |
| 27.06.2024 | 1,14 | 1,23 | 1,13 | 1,23 | 7,81% | - |
| 26.06.2024 | 1,19 | 1,19 | 1,12 | 1,14 | -4,37% | - |
| 25.06.2024 | 1,19 | 1,22 | 1,18 | 1,19 | -0,17% | - |
| 24.06.2024 | 1,22 | 1,22 | 1,18 | 1,19 | -1,89% | - |
| 21.06.2024 | 1,20 | 1,23 | 1,19 | 1,22 | 1,59% | - |
| 20.06.2024 | 1,18 | 1,27 | 1,17 | 1,20 | 1,18% | 80,00 |
| 19.06.2024 | 1,20 | 1,23 | 1,18 | 1,18 | -1,66% | 3.002,00 |
| 18.06.2024 | 1,16 | 1,21 | 1,16 | 1,20 | 3,98% | - |
| 17.06.2024 | 1,19 | 1,20 | 1,14 | 1,16 | -3,02% | 46,00 |
| 14.06.2024 | 1,29 | 1,29 | 1,19 | 1,19 | -7,59% | 10,00 |
| 13.06.2024 | 1,42 | 1,44 | 1,27 | 1,29 | -9,40% | 2,00 |
| 12.06.2024 | 1,44 | 1,47 | 1,41 | 1,43 | -0,84% | 8,00 |
| 11.06.2024 | 1,46 | 1,51 | 1,43 | 1,44 | -1,51% | - |
| 10.06.2024 | 1,56 | 1,56 | 1,24 | 1,46 | -6,53% | - |
| 07.06.2024 | 1,56 | 1,58 | 1,55 | 1,56 | -0,13% | - |
| 06.06.2024 | 1,51 | 1,60 | 1,51 | 1,56 | 3,44% | 38,00 |
| 05.06.2024 | 1,38 | 1,65 | 1,38 | 1,51 | 9,65% | 1.275,00 |
| 04.06.2024 | 1,32 | 1,41 | 1,32 | 1,38 | 4,39% | 75,00 |
| 03.06.2024 | 1,26 | 1,32 | 1,25 | 1,32 | 4,85% | - |
| 31.05.2024 | 1,25 | 1,29 | 1,25 | 1,26 | 0,72% | - |
| 30.05.2024 | 1,24 | 1,29 | 1,23 | 1,25 | 1,38% | 44,00 |
| 29.05.2024 | 1,22 | 1,25 | 1,22 | 1,23 | 0,82% | - |
| 28.05.2024 | 1,23 | 1,25 | 1,21 | 1,22 | -0,24% | - |
| 27.05.2024 | 1,22 | 1,25 | 1,22 | 1,23 | 0,41% | 3,00 |
| 24.05.2024 | 1,20 | 1,23 | 1,19 | 1,22 | 2,18% | - |
| 23.05.2024 | 1,21 | 1,22 | 1,18 | 1,20 | -1,32% | 150,00 |
| 22.05.2024 | 1,20 | 1,25 | 1,19 | 1,21 | 1,34% | - |
| 21.05.2024 | 1,22 | 1,24 | 1,19 | 1,20 | -2,37% | - |
| 20.05.2024 | 1,15 | 1,23 | 1,15 | 1,22 | 6,53% | 25,00 |
| 17.05.2024 | 1,14 | 1,15 | 1,14 | 1,15 | 0,88% | - |
| 16.05.2024 | 1,14 | 1,15 | 1,14 | 1,14 | -0,09% | - |
| 15.05.2024 | 1,14 | 1,15 | 1,13 | 1,14 | 0,44% | - |
| 14.05.2024 | 1,15 | 1,16 | 1,11 | 1,14 | -0,87% | - |
| 13.05.2024 | 1,20 | 1,21 | 1,14 | 1,15 | -4,34% | 5,00 |
| 10.05.2024 | 1,21 | 1,23 | 1,20 | 1,20 | -1,32% | 250,00 |
| 09.05.2024 | 1,18 | 1,22 | 1,18 | 1,21 | 2,54% | - |
| 08.05.2024 | 1,16 | 1,19 | 1,16 | 1,18 | 2,16% | - |
| 07.05.2024 | 1,15 | 1,20 | 1,14 | 1,16 | 1,05% | - |
| 06.05.2024 | 1,16 | 1,17 | 1,14 | 1,15 | -1,29% | - |
| 03.05.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 0,87% | 6,00 |