143,400€
4,14%
Echtzeit-Aktienkurs Nexans S.A.
Bid:
Ask:
Aktienkurse zur Nexans S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 137,70 | 137,70 | 137,70 | 137,70 | -1,92% | 86,00 |
| 12.02.2026 | 143,40 | 143,40 | 140,40 | 140,40 | -1,96% | 62,00 |
| 11.02.2026 | 139,70 | 143,40 | 139,70 | 143,20 | 2,36% | 403,00 |
| 10.02.2026 | 141,00 | 141,00 | 139,90 | 139,90 | -0,57% | 190,00 |
| 09.02.2026 | 138,80 | 140,70 | 138,80 | 140,70 | 0,64% | 227,00 |
| 06.02.2026 | 138,40 | 139,80 | 138,40 | 139,80 | 3,56% | 85,00 |
| 05.02.2026 | 135,00 | 135,00 | 135,00 | 135,00 | -1,82% | 35,00 |
| 04.02.2026 | 135,20 | 137,50 | 135,20 | 137,50 | 2,00% | 210,00 |
| 03.02.2026 | 134,80 | 134,80 | 134,80 | 134,80 | 3,69% | 46,00 |
| 02.02.2026 | 130,00 | 130,00 | 130,00 | 130,00 | -3,99% | 10,00 |
| 30.01.2026 | 133,00 | 135,40 | 133,00 | 135,40 | 3,20% | 76,00 |
| 29.01.2026 | 133,00 | 133,00 | 131,20 | 131,20 | 0,23% | 102,00 |
| 28.01.2026 | 130,90 | 130,90 | 130,90 | 130,90 | 0,38% | 103,00 |
| 27.01.2026 | 128,50 | 130,40 | 128,50 | 130,40 | 2,68% | 118,00 |
| 26.01.2026 | 128,00 | 128,00 | 127,00 | 127,00 | 0,71% | 270,00 |
| 21.01.2026 | 124,60 | 126,10 | 124,60 | 126,10 | 3,45% | 10,00 |
| 20.01.2026 | 123,50 | 123,50 | 121,50 | 121,90 | -2,56% | 234,00 |
| 19.01.2026 | 122,00 | 125,10 | 122,00 | 125,10 | 1,05% | 258,00 |
| 16.01.2026 | 126,20 | 126,20 | 123,80 | 123,80 | -0,80% | 282,00 |
| 15.01.2026 | 124,80 | 124,80 | 124,40 | 124,80 | 0,97% | 33,00 |
| 13.01.2026 | 124,40 | 124,40 | 123,60 | 123,60 | 0,57% | 95,00 |
| 12.01.2026 | 122,80 | 122,90 | 122,80 | 122,90 | -2,15% | 228,00 |
| 09.01.2026 | 125,30 | 125,60 | 125,10 | 125,60 | -0,16% | 486,00 |
| 08.01.2026 | 127,20 | 127,20 | 125,80 | 125,80 | -0,79% | 10,00 |
| 06.01.2026 | 126,80 | 126,80 | 126,80 | 126,80 | -4,59% | 104,00 |
| 05.01.2026 | 130,70 | 132,90 | 130,70 | 132,90 | 3,59% | 313,00 |
| 02.01.2026 | 127,00 | 128,30 | 127,00 | 128,30 | 1,66% | 505,00 |
| 30.12.2025 | 126,20 | 126,20 | 126,20 | 126,20 | -1,10% | - |
| 29.12.2025 | 124,20 | 127,60 | 124,20 | 127,60 | 2,74% | 85,00 |
| 23.12.2025 | 124,20 | 124,20 | 124,20 | 124,20 | -0,16% | - |
| 22.12.2025 | 124,40 | 124,40 | 124,40 | 124,40 | 1,55% | 40,00 |
| 19.12.2025 | 122,50 | 122,50 | 122,50 | 122,50 | 0,16% | 46,00 |
| 18.12.2025 | 122,30 | 122,30 | 122,30 | 122,30 | -1,29% | 40,00 |
| 17.12.2025 | 123,30 | 123,90 | 122,00 | 123,90 | 0,08% | 176,00 |
| 16.12.2025 | 123,80 | 123,80 | 123,80 | 123,80 | -0,80% | 100,00 |
| 15.12.2025 | 124,00 | 126,00 | 123,90 | 124,80 | -0,95% | 292,00 |
| 12.12.2025 | 126,00 | 126,00 | 126,00 | 126,00 | -0,08% | 16,00 |
| 11.12.2025 | 125,50 | 126,40 | 125,50 | 126,10 | -1,25% | 114,00 |
| 10.12.2025 | 127,80 | 127,80 | 127,70 | 127,70 | 4,67% | 50,00 |
| 09.12.2025 | 130,70 | 130,70 | 116,50 | 122,00 | -4,84% | 912,00 |
| 08.12.2025 | 129,70 | 131,00 | 128,20 | 128,20 | -1,08% | 110,00 |
| 05.12.2025 | 129,60 | 129,60 | 129,60 | 129,60 | -0,23% | 26,00 |
| 04.12.2025 | 129,90 | 129,90 | 129,90 | 129,90 | 1,41% | 6,00 |
| 03.12.2025 | 125,70 | 128,10 | 125,70 | 128,10 | 1,75% | 48,00 |
| 02.12.2025 | 126,00 | 127,60 | 125,90 | 125,90 | -2,18% | 183,00 |
| 01.12.2025 | 123,30 | 128,70 | 123,30 | 128,70 | 3,04% | 173,00 |
| 27.11.2025 | 124,20 | 125,00 | 124,20 | 124,90 | 1,30% | 774,00 |
| 26.11.2025 | 123,30 | 123,30 | 123,30 | 123,30 | 1,23% | - |
| 25.11.2025 | 119,60 | 121,80 | 119,60 | 121,80 | 1,08% | 78,00 |
| 24.11.2025 | 120,50 | 120,50 | 120,50 | 120,50 | 0,75% | 49,00 |
| 21.11.2025 | 120,00 | 120,00 | 119,60 | 119,60 | -4,01% | 42,00 |
| 20.11.2025 | 126,70 | 126,70 | 124,50 | 124,60 | -1,66% | 140,00 |
| 19.11.2025 | 127,40 | 127,40 | 126,70 | 126,70 | 4,02% | 638,00 |
| 17.11.2025 | 121,80 | 121,80 | 121,80 | 121,80 | -0,25% | 30,00 |
| 14.11.2025 | 122,10 | 122,10 | 122,10 | 122,10 | -0,57% | 25,00 |
| 13.11.2025 | 123,80 | 123,80 | 122,70 | 122,80 | 0,16% | 379,00 |
| 12.11.2025 | 122,60 | 122,60 | 122,60 | 122,60 | 1,07% | 124,00 |
| 11.11.2025 | 120,50 | 121,30 | 120,50 | 121,30 | 0,83% | 275,00 |
| 10.11.2025 | 121,30 | 121,30 | 120,30 | 120,30 | 0,75% | 44,00 |
| 07.11.2025 | 120,40 | 120,40 | 119,30 | 119,40 | -4,10% | 2.139,00 |
| 06.11.2025 | 124,40 | 124,50 | 124,40 | 124,50 | 2,30% | 66,00 |
| 05.11.2025 | 121,00 | 121,70 | 121,00 | 121,70 | 2,35% | 194,00 |
| 04.11.2025 | 119,30 | 119,30 | 118,90 | 118,90 | -2,14% | 305,00 |
| 03.11.2025 | 122,00 | 122,00 | 121,50 | 121,50 | -0,41% | 371,00 |
| 31.10.2025 | 122,60 | 122,60 | 122,00 | 122,00 | 0,41% | 1,00 |
| 30.10.2025 | 121,70 | 122,10 | 121,50 | 121,50 | -0,25% | 27,00 |
| 29.10.2025 | 120,10 | 121,80 | 120,00 | 121,80 | 1,08% | 1.095,00 |
| 28.10.2025 | 121,90 | 121,90 | 120,50 | 120,50 | -1,23% | 305,00 |
| 27.10.2025 | 123,40 | 123,50 | 122,00 | 122,00 | 0,99% | 356,00 |
| 23.10.2025 | 123,20 | 123,20 | 119,90 | 120,80 | 0,67% | 1.173,00 |
| 22.10.2025 | 120,00 | 120,00 | 120,00 | 120,00 | -1,88% | 86,00 |
| 21.10.2025 | 121,50 | 122,30 | 121,50 | 122,30 | 1,24% | 212,00 |
| 20.10.2025 | 120,80 | 120,80 | 120,80 | 120,80 | 0,08% | 45,00 |
| 17.10.2025 | 117,40 | 120,70 | 117,40 | 120,70 | -0,33% | 311,00 |
| 16.10.2025 | 118,40 | 121,10 | 118,40 | 121,10 | 0,75% | 164,00 |
| 15.10.2025 | 120,20 | 120,20 | 120,20 | 120,20 | 1,35% | 202,00 |
| 14.10.2025 | 118,30 | 118,60 | 117,90 | 118,60 | 2,77% | 262,00 |
| 13.10.2025 | 112,80 | 117,20 | 112,80 | 115,40 | -8,70% | 3.039,00 |
| 10.10.2025 | 124,80 | 127,50 | 124,80 | 126,40 | -3,22% | 1.738,00 |
| 09.10.2025 | 130,40 | 130,60 | 130,40 | 130,60 | 1,32% | 162,00 |
| 08.10.2025 | 129,60 | 129,60 | 128,60 | 128,90 | 0,23% | 392,00 |
| 07.10.2025 | 129,40 | 129,40 | 128,60 | 128,60 | -3,45% | 49,00 |
| 06.10.2025 | 130,20 | 133,50 | 129,90 | 133,20 | 1,76% | 250,00 |
| 03.10.2025 | 129,50 | 130,90 | 129,50 | 130,90 | 1,39% | 17,00 |
| 01.10.2025 | 129,10 | 129,10 | 129,10 | 129,10 | 1,57% | 179,00 |
| 30.09.2025 | 126,50 | 127,10 | 126,50 | 127,10 | -1,55% | 439,00 |
| 29.09.2025 | 129,20 | 129,70 | 129,10 | 129,10 | -0,39% | 153,00 |
| 26.09.2025 | 130,00 | 130,00 | 129,60 | 129,60 | -1,07% | 266,00 |
| 25.09.2025 | 130,60 | 131,00 | 130,60 | 131,00 | -2,96% | 1.138,00 |
| 24.09.2025 | 134,60 | 135,00 | 134,60 | 135,00 | 0,22% | 28,00 |
| 23.09.2025 | 136,20 | 136,20 | 134,70 | 134,70 | 1,13% | 65,00 |
| 22.09.2025 | 133,70 | 133,90 | 133,20 | 133,20 | -0,45% | 124,00 |
| 19.09.2025 | 134,20 | 134,20 | 133,80 | 133,80 | 0,53% | 158,00 |
| 18.09.2025 | 132,80 | 133,10 | 132,80 | 133,10 | -0,60% | 424,00 |
| 16.09.2025 | 135,50 | 135,50 | 133,90 | 133,90 | -0,07% | 183,00 |
| 15.09.2025 | 134,90 | 134,90 | 134,00 | 134,00 | 0,22% | 10,00 |
| 12.09.2025 | 132,90 | 133,70 | 132,90 | 133,70 | 6,87% | 98,00 |
| 05.09.2025 | 127,80 | 127,80 | 125,10 | 125,10 | -0,87% | 12,00 |
| 04.09.2025 | 123,50 | 126,20 | 123,50 | 126,20 | -0,79% | 66,00 |
| 02.09.2025 | 129,60 | 129,60 | 127,00 | 127,20 | -1,09% | 247,00 |