90,700€
-11,77%
Echtzeit-Aktienkurs Nexans S.A.
Bid:
Ask:
Aktienkurse zur Nexans S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 102,20 | 102,20 | 102,20 | 102,20 | -0,58% | 14,00 |
| 05.06.2025 | 102,80 | 102,80 | 102,80 | 102,80 | 1,18% | - |
| 04.06.2025 | 102,80 | 102,80 | 101,60 | 101,60 | 2,32% | 62,00 |
| 03.06.2025 | 99,30 | 99,30 | 99,30 | 99,30 | -1,39% | 2,00 |
| 02.06.2025 | 100,70 | 100,70 | 100,70 | 100,70 | -0,69% | 6,00 |
| 30.05.2025 | 102,10 | 102,10 | 101,40 | 101,40 | 0,10% | 5,00 |
| 29.05.2025 | 101,30 | 101,30 | 101,30 | 101,30 | -1,65% | - |
| 28.05.2025 | 103,10 | 103,10 | 103,00 | 103,00 | 1,78% | 59,00 |
| 27.05.2025 | 101,20 | 101,20 | 101,20 | 101,20 | -1,27% | - |
| 26.05.2025 | 101,60 | 102,50 | 101,60 | 102,50 | 4,38% | 55,00 |
| 23.05.2025 | 98,20 | 98,20 | 98,20 | 98,20 | 0,61% | 37,00 |
| 22.05.2025 | 96,55 | 97,60 | 96,55 | 97,60 | -0,61% | 15,00 |
| 21.05.2025 | 98,25 | 98,25 | 98,20 | 98,20 | -1,60% | 38,00 |
| 20.05.2025 | 100,60 | 100,60 | 99,80 | 99,80 | -3,11% | 24,00 |
| 16.05.2025 | 103,20 | 103,20 | 103,00 | 103,00 | 1,78% | 3,00 |
| 15.05.2025 | 101,70 | 101,70 | 101,20 | 101,20 | -1,56% | 73,00 |
| 13.05.2025 | 102,50 | 103,30 | 102,50 | 102,80 | -0,39% | 43,00 |
| 12.05.2025 | 101,40 | 103,20 | 101,40 | 103,20 | 4,93% | 278,00 |
| 09.05.2025 | 98,35 | 98,35 | 98,35 | 98,35 | -0,76% | - |
| 08.05.2025 | 100,90 | 100,90 | 99,10 | 99,10 | 2,22% | 142,00 |
| 07.05.2025 | 97,25 | 97,25 | 96,95 | 96,95 | -0,72% | 10,00 |
| 06.05.2025 | 97,00 | 97,65 | 97,00 | 97,65 | -0,15% | 200,00 |
| 05.05.2025 | 98,65 | 98,65 | 97,80 | 97,80 | 0,05% | 108,00 |
| 02.05.2025 | 96,95 | 97,95 | 96,95 | 97,75 | 1,40% | 142,00 |
| 30.04.2025 | 91,00 | 96,75 | 91,00 | 96,40 | 5,70% | 751,00 |
| 29.04.2025 | 93,35 | 93,35 | 90,70 | 91,20 | -1,62% | 95,00 |
| 28.04.2025 | 91,50 | 92,70 | 91,50 | 92,70 | 4,04% | 595,00 |
| 25.04.2025 | 90,40 | 90,40 | 89,10 | 89,10 | -0,11% | 50,00 |
| 24.04.2025 | 89,45 | 89,45 | 89,20 | 89,20 | 1,59% | 9,00 |
| 23.04.2025 | 87,40 | 88,60 | 87,40 | 87,80 | 3,05% | 42,00 |
| 22.04.2025 | 85,35 | 85,35 | 85,00 | 85,20 | -2,41% | 8,00 |
| 17.04.2025 | 87,30 | 87,30 | 87,30 | 87,30 | -1,85% | - |
| 16.04.2025 | 89,25 | 89,30 | 88,55 | 88,95 | -1,71% | 228,00 |
| 15.04.2025 | 90,00 | 90,50 | 89,90 | 90,50 | 1,80% | 36,00 |
| 14.04.2025 | 87,45 | 88,90 | 87,45 | 88,90 | 4,96% | 270,00 |
| 11.04.2025 | 83,70 | 84,70 | 82,90 | 84,70 | 0,24% | 19,00 |
| 10.04.2025 | 88,80 | 89,90 | 84,30 | 84,50 | 5,62% | 5.041,00 |
| 09.04.2025 | 80,50 | 80,50 | 80,00 | 80,00 | -3,15% | 5,00 |
| 08.04.2025 | 82,75 | 83,30 | 81,85 | 82,60 | 1,98% | 534,00 |
| 07.04.2025 | 75,75 | 81,95 | 75,75 | 81,00 | -0,98% | 127,00 |
| 04.04.2025 | 89,15 | 89,15 | 81,20 | 81,80 | -9,61% | 507,00 |
| 03.04.2025 | 90,30 | 90,50 | 89,65 | 90,50 | -2,16% | 382,00 |
| 02.04.2025 | 90,00 | 92,50 | 90,00 | 92,50 | 2,27% | 308,00 |
| 01.04.2025 | 90,45 | 90,45 | 90,45 | 90,45 | -0,71% | 48,00 |
| 31.03.2025 | 90,25 | 91,10 | 90,25 | 91,10 | -2,31% | 70,00 |
| 28.03.2025 | 94,00 | 94,30 | 93,05 | 93,25 | -1,17% | 296,00 |
| 27.03.2025 | 95,65 | 96,00 | 94,35 | 94,35 | -2,53% | 21,00 |
| 26.03.2025 | 101,10 | 101,50 | 96,80 | 96,80 | -3,20% | 276,00 |
| 25.03.2025 | 99,50 | 100,00 | 99,50 | 100,00 | 3,68% | 10,00 |
| 24.03.2025 | 96,45 | 96,45 | 96,45 | 96,45 | -1,93% | - |
| 21.03.2025 | 97,60 | 98,35 | 97,60 | 98,35 | -0,66% | 30,00 |
| 20.03.2025 | 100,60 | 100,60 | 98,95 | 99,00 | -2,08% | 225,00 |
| 19.03.2025 | 99,25 | 101,10 | 99,25 | 101,10 | 1,30% | 106,00 |
| 18.03.2025 | 100,80 | 102,10 | 99,80 | 99,80 | 2,41% | 1.790,00 |
| 17.03.2025 | 97,60 | 98,20 | 97,45 | 97,45 | 0,31% | 291,00 |
| 14.03.2025 | 93,35 | 97,20 | 93,35 | 97,15 | 4,57% | 878,00 |
| 13.03.2025 | 92,40 | 94,00 | 92,35 | 92,90 | -1,33% | 124,00 |
| 12.03.2025 | 93,25 | 94,15 | 93,25 | 94,15 | 1,51% | 83,00 |
| 11.03.2025 | 93,05 | 93,40 | 92,75 | 92,75 | -0,22% | 54,00 |
| 10.03.2025 | 95,20 | 95,20 | 92,95 | 92,95 | -2,36% | 114,00 |
| 07.03.2025 | 94,80 | 95,40 | 94,00 | 95,20 | -7,57% | 342,00 |
| 06.03.2025 | 103,00 | 103,00 | 103,00 | 103,00 | 9,81% | 53,00 |
| 04.03.2025 | 97,10 | 97,10 | 93,65 | 93,80 | -4,82% | 195,00 |
| 03.03.2025 | 99,50 | 99,75 | 98,55 | 98,55 | -2,04% | 54,00 |
| 27.02.2025 | 102,50 | 102,50 | 100,10 | 100,60 | -4,64% | 245,00 |
| 26.02.2025 | 104,50 | 106,00 | 104,50 | 105,50 | 0,96% | 336,00 |
| 25.02.2025 | 104,50 | 104,50 | 104,50 | 104,50 | -0,57% | - |
| 24.02.2025 | 104,50 | 105,10 | 104,50 | 105,10 | -1,13% | 42,00 |
| 21.02.2025 | 107,00 | 107,40 | 106,30 | 106,30 | -1,12% | 197,00 |
| 20.02.2025 | 105,50 | 108,60 | 104,70 | 107,50 | 1,90% | 473,00 |
| 19.02.2025 | 96,30 | 105,60 | 96,10 | 105,50 | 10,01% | 1.466,00 |
| 18.02.2025 | 94,05 | 95,90 | 94,05 | 95,90 | 1,32% | 46,00 |
| 17.02.2025 | 94,40 | 95,30 | 94,40 | 94,65 | 1,61% | 217,00 |
| 14.02.2025 | 95,30 | 95,50 | 93,15 | 93,15 | -0,90% | 50,00 |
| 13.02.2025 | 94,55 | 94,55 | 93,60 | 94,00 | 0,86% | 143,00 |
| 12.02.2025 | 94,40 | 94,65 | 93,20 | 93,20 | -0,59% | 8,00 |
| 11.02.2025 | 93,75 | 93,75 | 93,75 | 93,75 | 2,18% | - |
| 10.02.2025 | 92,35 | 92,35 | 91,75 | 91,75 | -0,86% | 14,00 |
| 07.02.2025 | 93,15 | 93,40 | 92,55 | 92,55 | -0,38% | 603,00 |
| 06.02.2025 | 92,90 | 92,90 | 92,90 | 92,90 | 4,03% | 15,00 |
| 05.02.2025 | 91,35 | 91,70 | 88,80 | 89,30 | -3,82% | 376,00 |
| 04.02.2025 | 92,80 | 92,85 | 92,55 | 92,85 | 0,70% | 22,00 |
| 03.02.2025 | 92,00 | 92,20 | 91,35 | 92,20 | -2,49% | 112,00 |
| 31.01.2025 | 94,55 | 94,55 | 94,55 | 94,55 | 1,78% | 3,00 |
| 30.01.2025 | 95,25 | 95,25 | 92,90 | 92,90 | -2,21% | 1,00 |
| 29.01.2025 | 95,00 | 95,00 | 95,00 | 95,00 | 1,33% | 125,00 |
| 28.01.2025 | 96,25 | 96,25 | 93,60 | 93,75 | -0,32% | 37,00 |
| 27.01.2025 | 94,05 | 94,05 | 94,05 | 94,05 | -2,64% | 18,00 |
| 24.01.2025 | 97,90 | 97,90 | 96,60 | 96,60 | -0,67% | 27,00 |
| 23.01.2025 | 97,30 | 97,30 | 96,50 | 97,25 | 0,26% | 107,00 |
| 22.01.2025 | 97,95 | 99,00 | 97,00 | 97,00 | 1,20% | 225,00 |
| 21.01.2025 | 95,35 | 96,00 | 95,35 | 95,85 | -0,78% | 44,00 |
| 20.01.2025 | 96,50 | 96,60 | 95,80 | 96,60 | 0,31% | 66,00 |
| 17.01.2025 | 95,50 | 96,30 | 95,40 | 96,30 | 2,50% | 142,00 |
| 16.01.2025 | 94,00 | 94,60 | 93,95 | 93,95 | -0,58% | 15,00 |
| 15.01.2025 | 94,00 | 94,95 | 94,00 | 94,50 | 3,85% | 80,00 |
| 14.01.2025 | 91,50 | 91,50 | 91,00 | 91,00 | -0,66% | 5,00 |
| 13.01.2025 | 91,90 | 92,20 | 91,40 | 91,60 | -2,66% | 138,00 |
| 10.01.2025 | 100,50 | 100,50 | 94,10 | 94,10 | -7,29% | 317,00 |
| 09.01.2025 | 99,80 | 101,50 | 99,80 | 101,50 | 3,10% | 11,00 |