Echtzeit-Aktienkurs Nexans S.A.
Bid:
Ask:
Aktienkurse zur Nexans S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 98,75 | 99,60 | 98,25 | 98,45 | -4,79% | 45,00 |
| 07.01.2025 | 103,40 | 103,40 | 103,40 | 103,40 | -0,48% | - |
| 06.01.2025 | 102,70 | 105,00 | 102,60 | 103,90 | -0,19% | 270,00 |
| 03.01.2025 | 104,20 | 104,20 | 103,70 | 104,10 | -0,19% | 48,00 |
| 02.01.2025 | 104,50 | 104,50 | 104,30 | 104,30 | 0,87% | 1,00 |
| 30.12.2024 | 104,90 | 104,90 | 103,40 | 103,40 | -1,71% | 3,00 |
| 27.12.2024 | 104,00 | 105,20 | 104,00 | 105,20 | 1,15% | 277,00 |
| 23.12.2024 | 104,00 | 104,00 | 104,00 | 104,00 | 0,00% | 2,00 |
| 20.12.2024 | 103,50 | 104,00 | 102,40 | 104,00 | -0,19% | 130,00 |
| 19.12.2024 | 104,50 | 104,90 | 104,20 | 104,20 | -2,16% | 23,00 |
| 18.12.2024 | 104,60 | 106,50 | 104,60 | 106,50 | 1,33% | 74,00 |
| 17.12.2024 | 106,80 | 106,80 | 105,10 | 105,10 | 2,04% | 128,00 |
| 16.12.2024 | 106,30 | 106,30 | 103,00 | 103,00 | -2,74% | 11,00 |
| 13.12.2024 | 107,00 | 107,00 | 105,90 | 105,90 | -4,68% | 55,00 |
| 11.12.2024 | 111,20 | 111,30 | 110,10 | 111,10 | -0,18% | 113,00 |
| 10.12.2024 | 110,80 | 111,30 | 110,80 | 111,30 | 1,18% | 48,00 |
| 09.12.2024 | 111,50 | 111,50 | 109,90 | 110,00 | -1,35% | 180,00 |
| 06.12.2024 | 110,80 | 111,50 | 110,80 | 111,50 | 2,11% | 8,00 |
| 05.12.2024 | 109,30 | 110,20 | 109,20 | 109,20 | -0,18% | 60,00 |
| 04.12.2024 | 109,00 | 109,40 | 109,00 | 109,40 | 2,82% | 7,00 |
| 03.12.2024 | 107,10 | 107,10 | 106,40 | 106,40 | -0,37% | 24,00 |
| 02.12.2024 | 106,90 | 106,90 | 105,70 | 106,80 | -0,65% | 92,00 |
| 29.11.2024 | 107,50 | 107,50 | 107,50 | 107,50 | -0,65% | 48,00 |
| 28.11.2024 | 108,80 | 108,80 | 107,40 | 108,20 | 0,65% | 19,00 |
| 27.11.2024 | 106,50 | 107,50 | 106,50 | 107,50 | 0,28% | 38,00 |
| 26.11.2024 | 104,70 | 108,70 | 104,70 | 107,20 | 0,75% | 200,00 |
| 25.11.2024 | 106,10 | 106,40 | 104,70 | 106,40 | 1,53% | 47,00 |
| 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 |