113,850€
-7,14%
Echtzeit-Aktienkurs Nexans S.A.
Bid:
Ask:
Aktienkurse zur Nexans S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 120,20 | 120,20 | 113,50 | 115,00 | -6,20% | 279,00 |
| 21.10.2026 | 119,80 | 122,60 | 119,30 | 122,60 | 3,29% | 325,00 |
| 20.10.2026 | 120,10 | 120,10 | 117,40 | 118,70 | -2,78% | 627,00 |
| 19.10.2026 | 125,90 | 125,90 | 122,10 | 122,10 | -3,63% | 609,00 |
| 16.10.2026 | 129,20 | 129,20 | 126,70 | 126,70 | -0,47% | 226,00 |
| 15.10.2026 | 124,30 | 127,30 | 124,00 | 127,30 | -1,55% | 444,00 |
| 14.10.2026 | 133,00 | 133,00 | 129,30 | 129,30 | -1,67% | 191,00 |
| 13.10.2026 | 130,30 | 132,30 | 130,30 | 131,50 | -0,30% | 47,00 |
| 12.10.2026 | 132,10 | 132,50 | 131,40 | 131,90 | 2,01% | 392,00 |
| 09.10.2026 | 127,60 | 129,30 | 127,60 | 129,30 | 1,65% | 128,00 |
| 08.10.2026 | 125,50 | 128,20 | 125,30 | 127,20 | -0,16% | 573,00 |
| 07.10.2026 | 131,60 | 131,60 | 127,40 | 127,40 | -5,21% | 475,00 |
| 06.10.2026 | 133,40 | 134,40 | 131,90 | 134,40 | 0,22% | 1.202,00 |
| 05.10.2026 | 136,20 | 136,20 | 132,50 | 134,10 | -1,69% | 279,00 |
| 02.10.2026 | 134,40 | 136,40 | 134,40 | 136,40 | 2,71% | 302,00 |
| 01.10.2026 | 133,60 | 133,60 | 131,70 | 132,80 | -1,04% | 102,00 |
| 30.09.2026 | 134,40 | 134,40 | 134,20 | 134,20 | 0,75% | 58,00 |
| 29.09.2026 | 135,10 | 135,10 | 133,20 | 133,20 | 0,38% | 56,00 |
| 28.09.2026 | 134,70 | 134,70 | 132,70 | 132,70 | -2,21% | 163,00 |
| 25.09.2026 | 138,30 | 138,50 | 135,60 | 135,70 | -0,22% | 323,00 |
| 24.09.2026 | 139,90 | 139,90 | 135,50 | 136,00 | -3,95% | 546,00 |
| 23.09.2026 | 144,00 | 144,40 | 141,60 | 141,60 | -1,19% | 133,00 |
| 22.09.2026 | 141,40 | 143,50 | 141,40 | 143,30 | 1,70% | 133,00 |
| 21.09.2026 | 139,70 | 140,90 | 138,70 | 140,90 | 2,47% | 148,00 |
| 18.09.2026 | 138,80 | 138,80 | 137,50 | 137,50 | -0,15% | 263,00 |
| 17.09.2026 | 137,60 | 137,70 | 136,90 | 137,70 | 0,58% | 123,00 |
| 16.09.2026 | 134,70 | 136,90 | 134,60 | 136,90 | 2,55% | 463,00 |
| 15.09.2026 | 131,90 | 133,50 | 131,20 | 133,50 | 0,60% | 306,00 |
| 14.09.2026 | 136,00 | 136,00 | 132,10 | 132,70 | -6,68% | 1.635,00 |
| 11.09.2026 | 139,20 | 142,20 | 139,20 | 142,20 | 1,57% | 22,00 |
| 10.09.2026 | 138,90 | 142,10 | 138,90 | 140,00 | 1,60% | 615,00 |
| 09.09.2026 | 140,90 | 140,90 | 137,80 | 137,80 | -2,48% | 383,00 |
| 08.09.2026 | 138,00 | 141,30 | 138,00 | 141,30 | 1,80% | 16,00 |
| 07.09.2026 | 138,40 | 139,70 | 138,40 | 138,80 | 1,61% | 343,00 |
| 04.09.2026 | 136,60 | 136,60 | 136,60 | 136,60 | -1,44% | 160,00 |
| 03.09.2026 | 138,60 | 138,60 | 138,60 | 138,60 | 0,58% | 220,00 |
| 02.09.2026 | 137,40 | 139,20 | 137,40 | 137,80 | 0,15% | 325,00 |
| 01.09.2026 | 137,60 | 137,60 | 137,60 | 137,60 | -1,71% | 208,00 |
| 31.08.2026 | 140,40 | 141,10 | 140,00 | 140,00 | -1,89% | 173,00 |
| 28.08.2026 | 142,70 | 142,70 | 142,70 | 142,70 | 0,00% | 270,00 |
| 27.08.2026 | 144,70 | 145,40 | 142,60 | 142,70 | 1,28% | 1.083,00 |
| 25.08.2026 | 140,90 | 140,90 | 140,90 | 140,90 | 0,79% | 246,00 |
| 24.08.2026 | 139,40 | 139,80 | 139,40 | 139,80 | -1,83% | 219,00 |
| 21.08.2026 | 139,70 | 143,50 | 139,70 | 142,40 | 3,41% | 346,00 |
| 20.08.2026 | 137,60 | 137,70 | 137,60 | 137,70 | -0,22% | 227,00 |
| 19.08.2026 | 137,90 | 138,00 | 137,90 | 138,00 | 0,22% | 57,00 |
| 18.08.2026 | 139,40 | 139,80 | 137,70 | 137,70 | -2,34% | 527,00 |
| 17.08.2026 | 142,30 | 142,30 | 141,00 | 141,00 | 0,71% | 248,00 |
| 14.08.2026 | 142,40 | 142,40 | 140,00 | 140,00 | -1,82% | 855,00 |
| 13.08.2026 | 142,70 | 143,70 | 142,60 | 142,60 | -0,97% | 545,00 |
| 12.08.2026 | 141,00 | 144,00 | 141,00 | 144,00 | 3,15% | 322,00 |
| 11.08.2026 | 138,20 | 139,60 | 138,20 | 139,60 | 0,07% | 223,00 |
| 10.08.2026 | 139,50 | 139,50 | 139,50 | 139,50 | -0,07% | 112,00 |
| 07.08.2026 | 140,70 | 141,60 | 139,40 | 139,60 | -0,78% | 662,00 |
| 06.08.2026 | 136,10 | 141,80 | 136,10 | 140,70 | 0,93% | 893,00 |
| 05.08.2026 | 139,90 | 140,10 | 136,00 | 139,40 | 5,21% | 1.420,00 |
| 04.08.2026 | 131,30 | 133,80 | 131,30 | 132,50 | 1,38% | 1.105,00 |
| 03.08.2026 | 131,80 | 131,80 | 128,20 | 130,70 | -1,13% | 571,00 |
| 31.07.2026 | 133,90 | 133,90 | 132,20 | 132,20 | 0,61% | 104,00 |
| 30.07.2026 | 130,00 | 131,40 | 130,00 | 131,40 | 2,34% | 743,00 |
| 29.07.2026 | 132,00 | 132,00 | 128,00 | 128,40 | 4,90% | 265,00 |
| 28.07.2026 | 125,40 | 125,40 | 122,40 | 122,40 | -5,85% | 229,00 |
| 27.07.2026 | 132,50 | 132,50 | 130,00 | 130,00 | -2,48% | 562,00 |
| 24.07.2026 | 133,50 | 133,50 | 132,00 | 133,30 | -0,67% | 111,00 |
| 23.07.2026 | 134,40 | 134,40 | 134,20 | 134,20 | -0,07% | 129,00 |
| 21.07.2026 | 134,80 | 135,20 | 134,30 | 134,30 | 0,60% | 457,00 |
| 20.07.2026 | 136,30 | 136,40 | 133,50 | 133,50 | -1,55% | 309,00 |
| 17.07.2026 | 131,20 | 135,60 | 131,20 | 135,60 | 1,27% | 407,00 |
| 16.07.2026 | 132,10 | 133,90 | 132,10 | 133,90 | -0,74% | 237,00 |
| 15.07.2026 | 136,00 | 136,30 | 134,90 | 134,90 | -1,10% | 157,00 |
| 14.07.2026 | 133,40 | 136,40 | 133,40 | 136,40 | 2,48% | 263,00 |
| 13.07.2026 | 131,80 | 133,60 | 131,80 | 133,10 | -0,15% | 700,00 |
| 10.07.2026 | 134,00 | 134,20 | 132,80 | 133,30 | -0,07% | 412,00 |
| 09.07.2026 | 133,40 | 133,40 | 132,80 | 133,40 | 1,44% | 815,00 |
| 08.07.2026 | 132,30 | 132,30 | 131,50 | 131,50 | -5,33% | 532,00 |
| 06.07.2026 | 139,00 | 139,00 | 138,20 | 138,90 | 0,22% | 546,00 |
| 03.07.2026 | 138,60 | 138,60 | 138,60 | 138,60 | 0,80% | - |
| 02.07.2026 | 138,00 | 142,00 | 137,50 | 137,50 | -2,00% | 433,00 |
| 01.07.2026 | 142,50 | 143,60 | 140,00 | 140,30 | -3,44% | 467,00 |
| 30.06.2026 | 146,20 | 146,20 | 145,30 | 145,30 | 1,96% | 202,00 |
| 29.06.2026 | 143,60 | 143,80 | 142,00 | 142,50 | 1,28% | 458,00 |
| 26.06.2026 | 142,60 | 142,60 | 140,70 | 140,70 | -4,48% | 408,00 |
| 25.06.2026 | 149,80 | 149,80 | 147,30 | 147,30 | -1,21% | 97,00 |
| 24.06.2026 | 148,60 | 149,70 | 147,00 | 149,10 | -3,18% | 206,00 |
| 23.06.2026 | 154,00 | 154,00 | 154,00 | 154,00 | -3,08% | - |
| 22.06.2026 | 158,80 | 158,90 | 158,80 | 158,90 | -1,00% | 231,00 |
| 19.06.2026 | 159,50 | 162,50 | 159,50 | 160,50 | 3,41% | 250,00 |
| 18.06.2026 | 152,00 | 155,20 | 151,20 | 155,20 | 1,31% | 391,00 |
| 17.06.2026 | 153,20 | 153,20 | 153,20 | 153,20 | 2,54% | 55,00 |
| 16.06.2026 | 150,20 | 150,30 | 149,40 | 149,40 | -0,47% | 114,00 |
| 15.06.2026 | 148,90 | 150,10 | 148,90 | 150,10 | 2,81% | 138,00 |
| 12.06.2026 | 147,00 | 147,00 | 144,60 | 146,00 | 0,27% | 350,00 |
| 11.06.2026 | 145,90 | 145,90 | 145,60 | 145,60 | -0,75% | 16,00 |
| 10.06.2026 | 143,70 | 146,70 | 143,70 | 146,70 | -1,48% | 314,00 |
| 09.06.2026 | 154,30 | 154,30 | 148,90 | 148,90 | -2,74% | 427,00 |
| 08.06.2026 | 152,10 | 155,60 | 152,10 | 153,10 | -1,10% | 78,00 |
| 05.06.2026 | 156,90 | 156,90 | 154,80 | 154,80 | -1,71% | 515,00 |
| 04.06.2026 | 157,50 | 157,50 | 157,50 | 157,50 | -1,87% | 262,00 |
| 02.06.2026 | 160,90 | 160,90 | 160,50 | 160,50 | 2,16% | 17,00 |
| 01.06.2026 | 158,50 | 158,50 | 156,30 | 157,10 | -0,82% | 433,00 |