102,800€
-5,69%
Echtzeit-Aktienkurs Nexans S.A.
Bid:
Ask:
Aktienkurse zur Nexans S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 105,70 | 106,10 | 104,70 | 104,80 | -3,85% | 245,00 |
| 21.11.2024 | 109,80 | 109,80 | 108,50 | 109,00 | -1,18% | 107,00 |
| 20.11.2024 | 111,80 | 111,80 | 110,30 | 110,30 | 0,82% | 208,00 |
| 19.11.2024 | 112,40 | 112,40 | 109,20 | 109,40 | -2,32% | 231,00 |
| 18.11.2024 | 111,70 | 112,20 | 110,90 | 112,00 | -0,80% | 466,00 |
| 15.11.2024 | 114,90 | 114,90 | 112,90 | 112,90 | -3,91% | 284,00 |
| 14.11.2024 | 119,70 | 119,70 | 117,10 | 117,50 | -0,93% | 171,00 |
| 13.11.2024 | 114,70 | 120,00 | 114,50 | 118,60 | 3,85% | 315,00 |
| 12.11.2024 | 116,80 | 116,80 | 114,20 | 114,20 | -4,67% | 268,00 |
| 11.11.2024 | 120,40 | 120,40 | 117,70 | 119,80 | 0,67% | 296,00 |
| 08.11.2024 | 120,20 | 120,40 | 118,50 | 119,00 | -1,00% | 192,00 |
| 07.11.2024 | 119,40 | 120,20 | 118,20 | 120,20 | -4,68% | 199,00 |
| 06.11.2024 | 129,50 | 129,50 | 126,10 | 126,10 | -4,83% | 292,00 |
| 05.11.2024 | 130,50 | 132,50 | 130,50 | 132,50 | 0,99% | 59,00 |
| 04.11.2024 | 131,20 | 131,20 | 131,20 | 131,20 | 0,61% | 20,00 |
| 01.11.2024 | 127,80 | 130,40 | 127,80 | 130,40 | 1,95% | 70,00 |
| 31.10.2024 | 127,70 | 130,60 | 127,70 | 127,90 | -1,01% | 223,00 |
| 30.10.2024 | 138,30 | 138,30 | 123,50 | 129,20 | -6,58% | 654,00 |
| 29.10.2024 | 142,20 | 143,50 | 138,30 | 138,30 | -0,43% | 420,00 |
| 28.10.2024 | 137,90 | 139,50 | 137,90 | 138,90 | 2,74% | 179,00 |
| 25.10.2024 | 134,60 | 136,60 | 134,60 | 135,20 | 0,37% | 127,00 |
| 24.10.2024 | 134,10 | 134,70 | 134,10 | 134,70 | 0,45% | 4,00 |
| 23.10.2024 | 134,40 | 134,40 | 134,10 | 134,10 | -1,32% | 18,00 |
| 22.10.2024 | 135,90 | 135,90 | 135,90 | 135,90 | -1,02% | 13,00 |
| 21.10.2024 | 137,90 | 138,10 | 136,70 | 137,30 | -0,15% | 260,00 |
| 18.10.2024 | 138,20 | 138,20 | 137,50 | 137,50 | -0,94% | 30,00 |
| 17.10.2024 | 137,50 | 139,90 | 137,50 | 138,80 | 3,20% | 187,00 |
| 16.10.2024 | 132,40 | 134,50 | 132,40 | 134,50 | -0,22% | 95,00 |
| 15.10.2024 | 135,00 | 135,00 | 134,80 | 134,80 | 1,28% | 69,00 |
| 14.10.2024 | 135,10 | 135,10 | 133,00 | 133,10 | -0,67% | 151,00 |
| 11.10.2024 | 131,30 | 134,00 | 131,30 | 134,00 | 4,52% | 113,00 |
| 10.10.2024 | 132,00 | 132,00 | 128,20 | 128,20 | -1,91% | 16,00 |
| 09.10.2024 | 130,20 | 130,70 | 130,00 | 130,70 | 2,11% | 14,00 |
| 08.10.2024 | 128,00 | 128,00 | 128,00 | 128,00 | 0,08% | 30,00 |
| 07.10.2024 | 128,50 | 128,60 | 127,70 | 127,90 | -0,47% | 122,00 |
| 04.10.2024 | 128,60 | 128,70 | 128,50 | 128,50 | 0,00% | 105,00 |
| 03.10.2024 | 130,20 | 130,20 | 128,50 | 128,50 | -2,50% | 46,00 |
| 02.10.2024 | 131,40 | 131,80 | 131,40 | 131,80 | 0,15% | 10,00 |
| 01.10.2024 | 130,80 | 131,60 | 130,80 | 131,60 | -3,09% | 115,00 |
| 30.09.2024 | 132,00 | 135,80 | 132,00 | 135,80 | 2,80% | 121,00 |
| 27.09.2024 | 130,80 | 132,10 | 130,80 | 132,10 | 0,15% | 10,00 |
| 26.09.2024 | 131,90 | 131,90 | 131,90 | 131,90 | 2,41% | - |
| 25.09.2024 | 127,50 | 129,00 | 127,10 | 128,80 | 0,63% | 230,00 |
| 24.09.2024 | 128,70 | 129,00 | 128,00 | 128,00 | -1,99% | 36,00 |
| 23.09.2024 | 131,80 | 131,80 | 130,30 | 130,60 | -0,53% | 83,00 |
| 20.09.2024 | 132,30 | 133,00 | 131,30 | 131,30 | 4,96% | 113,00 |
| 18.09.2024 | 127,70 | 129,50 | 125,10 | 125,10 | -0,64% | 364,00 |
| 17.09.2024 | 124,60 | 128,50 | 124,60 | 125,90 | 3,28% | 239,00 |
| 16.09.2024 | 120,40 | 121,90 | 120,40 | 121,90 | 2,09% | 92,00 |
| 13.09.2024 | 119,40 | 119,40 | 119,40 | 119,40 | -0,50% | 100,00 |
| 12.09.2024 | 119,70 | 120,00 | 119,30 | 120,00 | -0,33% | 31,00 |
| 11.09.2024 | 117,50 | 120,40 | 117,50 | 120,40 | 2,64% | 84,00 |
| 10.09.2024 | 117,30 | 117,30 | 117,30 | 117,30 | 2,45% | - |
| 09.09.2024 | 115,80 | 115,80 | 113,60 | 114,50 | -1,29% | 112,00 |
| 06.09.2024 | 116,00 | 116,00 | 116,00 | 116,00 | -3,25% | 3,00 |
| 05.09.2024 | 121,40 | 121,40 | 119,00 | 119,90 | -3,54% | 272,00 |
| 04.09.2024 | 123,50 | 124,40 | 123,50 | 124,30 | 6,60% | 193,00 |
| 02.09.2024 | 115,80 | 116,60 | 115,80 | 116,60 | -0,26% | 10,00 |
| 30.08.2024 | 116,90 | 116,90 | 116,90 | 116,90 | 0,95% | 65,00 |
| 29.08.2024 | 115,40 | 117,00 | 115,30 | 115,80 | -0,09% | 473,00 |
| 28.08.2024 | 117,00 | 117,00 | 115,60 | 115,90 | -1,70% | 45,00 |
| 27.08.2024 | 117,20 | 117,90 | 117,10 | 117,90 | -0,25% | 625,00 |
| 26.08.2024 | 121,50 | 121,50 | 118,10 | 118,20 | -2,80% | 25,00 |
| 23.08.2024 | 121,40 | 121,80 | 120,90 | 121,60 | 1,00% | 67,00 |
| 22.08.2024 | 120,50 | 120,50 | 120,40 | 120,40 | 0,75% | 2,00 |
| 21.08.2024 | 119,60 | 120,50 | 119,50 | 119,50 | -0,33% | 80,00 |
| 20.08.2024 | 120,00 | 120,00 | 119,90 | 119,90 | 2,39% | 8,00 |
| 19.08.2024 | 116,90 | 117,30 | 115,00 | 117,10 | -3,62% | 1.886,00 |
| 16.08.2024 | 123,00 | 123,10 | 120,10 | 121,50 | -1,78% | 1.908,00 |
| 15.08.2024 | 124,00 | 124,00 | 123,70 | 123,70 | -0,72% | 108,00 |
| 14.08.2024 | 124,60 | 124,60 | 124,60 | 124,60 | 2,72% | - |
| 13.08.2024 | 120,50 | 121,30 | 119,10 | 121,30 | -0,66% | 490,00 |
| 12.08.2024 | 119,80 | 122,10 | 118,80 | 122,10 | 2,26% | 3,00 |
| 09.08.2024 | 119,20 | 119,40 | 119,20 | 119,40 | 1,44% | 86,00 |
| 08.08.2024 | 117,30 | 117,70 | 117,20 | 117,70 | 0,09% | 3,00 |
| 07.08.2024 | 116,90 | 118,20 | 116,90 | 117,60 | 3,70% | 54,00 |
| 06.08.2024 | 112,20 | 113,40 | 111,00 | 113,40 | 5,00% | 54,00 |
| 05.08.2024 | 106,90 | 108,80 | 106,80 | 108,00 | -4,17% | 307,00 |
| 02.08.2024 | 112,00 | 112,70 | 111,90 | 112,70 | -5,77% | 171,00 |
| 31.07.2024 | 120,10 | 120,40 | 119,60 | 119,60 | 0,34% | 60,00 |
| 30.07.2024 | 117,50 | 119,70 | 117,50 | 119,20 | 1,62% | 120,00 |
| 29.07.2024 | 117,30 | 117,30 | 117,30 | 117,30 | 0,17% | - |
| 26.07.2024 | 114,20 | 117,40 | 114,20 | 117,10 | 2,18% | 48,00 |
| 25.07.2024 | 113,30 | 114,60 | 113,20 | 114,60 | -0,35% | 100,00 |
| 24.07.2024 | 117,60 | 117,60 | 114,20 | 115,00 | 9,73% | 209,00 |
| 23.07.2024 | 106,30 | 106,30 | 104,80 | 104,80 | -2,06% | 37,00 |
| 22.07.2024 | 107,00 | 107,00 | 107,00 | 107,00 | 3,68% | 24,00 |
| 19.07.2024 | 103,30 | 103,30 | 103,20 | 103,20 | -0,58% | 93,00 |
| 18.07.2024 | 103,50 | 104,50 | 101,60 | 103,80 | -1,05% | 86,00 |
| 17.07.2024 | 104,10 | 104,90 | 104,00 | 104,90 | -0,76% | 142,00 |
| 16.07.2024 | 103,80 | 105,70 | 103,80 | 105,70 | 0,86% | 224,00 |
| 15.07.2024 | 104,90 | 105,50 | 104,80 | 104,80 | -1,50% | 33,00 |
| 12.07.2024 | 106,40 | 106,40 | 106,40 | 106,40 | 2,50% | 5,00 |
| 11.07.2024 | 103,40 | 103,80 | 103,40 | 103,80 | 0,48% | 35,00 |
| 10.07.2024 | 102,80 | 104,00 | 102,80 | 103,30 | 1,57% | 374,00 |
| 09.07.2024 | 105,80 | 105,80 | 101,70 | 101,70 | -5,04% | 126,00 |
| 08.07.2024 | 108,90 | 108,90 | 107,10 | 107,10 | -2,46% | 10,00 |
| 05.07.2024 | 111,70 | 111,70 | 109,80 | 109,80 | -0,45% | 84,00 |
| 04.07.2024 | 112,00 | 112,00 | 110,30 | 110,30 | 0,18% | 36,00 |
| 03.07.2024 | 107,60 | 110,10 | 107,60 | 110,10 | 3,09% | 161,00 |