108,800€
1,30%
Echtzeit-Aktienkurs Nexans S.A.
Bid:
Ask:
Aktienkurse zur Nexans S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 107,80 | 108,80 | 107,80 | 108,80 | 1,30% | 24,00 |
| 13.05.2024 | 109,10 | 109,30 | 107,40 | 107,40 | -1,10% | 257,00 |
| 10.05.2024 | 108,50 | 108,60 | 108,50 | 108,60 | 2,26% | 15,00 |
| 09.05.2024 | 105,10 | 106,20 | 105,10 | 106,20 | 2,91% | 10,00 |
| 08.05.2024 | 103,20 | 103,20 | 103,20 | 103,20 | -0,67% | - |
| 07.05.2024 | 103,50 | 103,90 | 103,10 | 103,90 | 0,78% | 22,00 |
| 06.05.2024 | 100,50 | 103,10 | 100,50 | 103,10 | 2,69% | 100,00 |
| 03.05.2024 | 100,50 | 100,50 | 99,90 | 100,40 | -0,40% | 65,00 |
| 02.05.2024 | 100,80 | 100,80 | 100,80 | 100,80 | -1,08% | 2,00 |
| 30.04.2024 | 101,90 | 101,90 | 101,90 | 101,90 | 1,60% | 30,00 |
| 29.04.2024 | 100,30 | 100,30 | 100,30 | 100,30 | 4,81% | 5,00 |
| 25.04.2024 | 96,70 | 96,70 | 95,70 | 95,70 | -5,34% | 196,00 |
| 24.04.2024 | 98,25 | 101,10 | 98,25 | 101,10 | 2,80% | 63,00 |
| 23.04.2024 | 97,00 | 98,35 | 97,00 | 98,35 | 1,65% | 36,00 |
| 22.04.2024 | 98,45 | 98,45 | 96,75 | 96,75 | -0,51% | 55,00 |
| 19.04.2024 | 97,70 | 97,70 | 96,90 | 97,25 | 1,04% | 69,00 |
| 18.04.2024 | 96,25 | 96,25 | 96,25 | 96,25 | -1,33% | 10,00 |
| 17.04.2024 | 97,30 | 97,55 | 97,30 | 97,55 | -2,74% | 31,00 |
| 16.04.2024 | 100,30 | 100,30 | 100,30 | 100,30 | 1,01% | - |
| 15.04.2024 | 98,65 | 100,20 | 98,65 | 99,30 | 3,22% | 152,00 |
| 11.04.2024 | 96,20 | 96,20 | 96,20 | 96,20 | -0,82% | - |
| 10.04.2024 | 97,00 | 97,00 | 96,20 | 97,00 | -0,82% | 44,00 |
| 09.04.2024 | 98,65 | 99,10 | 97,80 | 97,80 | -0,81% | 123,00 |
| 08.04.2024 | 96,05 | 98,60 | 96,05 | 98,60 | 2,34% | 83,00 |
| 05.04.2024 | 95,55 | 96,35 | 95,55 | 96,35 | 0,10% | 18,00 |
| 04.04.2024 | 96,15 | 96,25 | 96,15 | 96,25 | 0,63% | 100,00 |
| 03.04.2024 | 95,20 | 95,65 | 95,20 | 95,65 | -0,62% | 120,00 |
| 02.04.2024 | 96,80 | 96,80 | 95,90 | 96,25 | -0,57% | 30,00 |
| 28.03.2024 | 96,80 | 96,80 | 96,80 | 96,80 | -0,21% | - |
| 27.03.2024 | 97,40 | 97,40 | 97,00 | 97,00 | -2,02% | 9,00 |
| 26.03.2024 | 99,00 | 99,00 | 99,00 | 99,00 | -0,15% | 17,00 |
| 22.03.2024 | 98,35 | 99,15 | 98,35 | 99,15 | -0,40% | 25,00 |
| 21.03.2024 | 99,30 | 99,55 | 99,30 | 99,55 | 1,17% | 50,00 |
| 20.03.2024 | 96,50 | 98,40 | 96,50 | 98,40 | 3,85% | 138,00 |
| 19.03.2024 | 94,75 | 94,75 | 94,75 | 94,75 | 1,28% | - |
| 18.03.2024 | 93,55 | 93,55 | 93,55 | 93,55 | 0,00% | 5,00 |
| 14.03.2024 | 93,55 | 93,55 | 93,55 | 93,55 | 0,65% | 135,00 |
| 13.03.2024 | 92,95 | 92,95 | 92,95 | 92,95 | 0,00% | 15,00 |
| 11.03.2024 | 94,15 | 94,15 | 92,95 | 92,95 | -5,92% | 6,00 |
| 08.03.2024 | 95,65 | 98,80 | 95,65 | 98,80 | 3,19% | 51,00 |
| 07.03.2024 | 95,20 | 95,75 | 95,20 | 95,75 | 1,92% | 70,00 |
| 04.03.2024 | 94,70 | 94,70 | 93,95 | 93,95 | -1,11% | 150,00 |
| 29.02.2024 | 94,40 | 95,00 | 94,40 | 95,00 | 2,87% | 52,00 |
| 28.02.2024 | 91,55 | 92,35 | 91,55 | 92,35 | 0,71% | 172,00 |
| 27.02.2024 | 91,70 | 91,70 | 91,70 | 91,70 | -4,63% | 200,00 |
| 26.02.2024 | 95,70 | 96,15 | 94,05 | 96,15 | 0,37% | 40,00 |
| 23.02.2024 | 95,80 | 95,80 | 95,80 | 95,80 | 1,27% | - |
| 22.02.2024 | 95,20 | 95,20 | 94,60 | 94,60 | 0,21% | 15,00 |
| 21.02.2024 | 94,95 | 95,00 | 94,40 | 94,40 | 4,19% | 19,00 |
| 20.02.2024 | 90,75 | 90,75 | 90,60 | 90,60 | -0,93% | 1,00 |
| 19.02.2024 | 91,65 | 91,65 | 91,45 | 91,45 | -0,65% | 10,00 |
| 16.02.2024 | 91,35 | 92,05 | 91,35 | 92,05 | 6,11% | 25,00 |
| 14.02.2024 | 86,30 | 86,75 | 86,15 | 86,75 | -0,74% | 266,00 |
| 13.02.2024 | 88,00 | 88,00 | 87,40 | 87,40 | -0,51% | 20,00 |
| 12.02.2024 | 87,85 | 87,85 | 87,85 | 87,85 | -2,23% | - |
| 09.02.2024 | 87,50 | 89,85 | 87,50 | 89,85 | 5,46% | 26,00 |
| 08.02.2024 | 85,40 | 85,40 | 85,20 | 85,20 | 0,53% | 25,00 |
| 07.02.2024 | 83,85 | 84,75 | 83,85 | 84,75 | 1,62% | 41,00 |
| 05.02.2024 | 83,40 | 83,40 | 83,40 | 83,40 | -0,48% | 52,00 |
| 02.02.2024 | 83,80 | 83,80 | 83,80 | 83,80 | 0,24% | - |
| 01.02.2024 | 85,05 | 85,05 | 83,60 | 83,60 | -1,36% | 10,00 |
| 31.01.2024 | 84,75 | 85,35 | 84,75 | 84,75 | -0,35% | 194,00 |
| 30.01.2024 | 85,05 | 85,05 | 85,05 | 85,05 | 0,89% | - |
| 29.01.2024 | 85,55 | 85,55 | 84,30 | 84,30 | -1,69% | 2,00 |
| 26.01.2024 | 85,75 | 85,75 | 85,75 | 85,75 | -0,06% | - |
| 25.01.2024 | 85,80 | 85,80 | 85,80 | 85,80 | 0,12% | 2,00 |
| 24.01.2024 | 85,70 | 85,70 | 85,70 | 85,70 | -0,58% | 100,00 |
| 23.01.2024 | 86,20 | 86,20 | 86,20 | 86,20 | 4,11% | 200,00 |
| 19.01.2024 | 83,65 | 83,65 | 82,70 | 82,80 | -1,19% | 525,00 |
| 18.01.2024 | 83,80 | 83,80 | 83,80 | 83,80 | 2,51% | - |
| 17.01.2024 | 82,00 | 82,00 | 81,75 | 81,75 | -2,91% | 3,00 |
| 16.01.2024 | 84,20 | 84,20 | 84,20 | 84,20 | 0,60% | - |
| 15.01.2024 | 84,55 | 84,55 | 83,70 | 83,70 | 0,72% | 118,00 |
| 12.01.2024 | 83,10 | 83,10 | 83,10 | 83,10 | 3,75% | 25,00 |
| 11.01.2024 | 79,90 | 80,95 | 79,90 | 80,10 | 2,96% | 308,00 |
| 10.01.2024 | 77,05 | 77,80 | 76,80 | 77,80 | 0,26% | 154,00 |
| 09.01.2024 | 77,45 | 77,60 | 77,15 | 77,60 | 3,40% | 250,00 |
| 08.01.2024 | 75,05 | 75,05 | 75,05 | 75,05 | 2,04% | - |
| 05.01.2024 | 72,95 | 73,55 | 72,40 | 73,55 | -2,06% | 210,00 |
| 04.01.2024 | 75,20 | 75,20 | 75,10 | 75,10 | -1,64% | 10,00 |
| 03.01.2024 | 77,65 | 77,65 | 76,35 | 76,35 | -4,20% | 32,00 |
| 02.01.2024 | 79,70 | 79,70 | 79,70 | 79,70 | 0,00% | 12,00 |
| 29.12.2023 | 79,70 | 79,70 | 79,70 | 79,70 | 0,44% | - |
| 28.12.2023 | 80,05 | 80,05 | 79,35 | 79,35 | -1,00% | 59,00 |
| 27.12.2023 | 79,90 | 80,15 | 79,35 | 80,15 | 1,84% | 21,00 |
| 22.12.2023 | 78,70 | 78,70 | 78,70 | 78,70 | 0,70% | - |
| 21.12.2023 | 77,55 | 78,15 | 77,55 | 78,15 | -0,70% | 151,00 |
| 20.12.2023 | 78,70 | 78,70 | 78,70 | 78,70 | 2,34% | - |
| 18.12.2023 | 76,95 | 77,55 | 76,90 | 76,90 | -1,47% | 3,00 |
| 15.12.2023 | 78,05 | 78,05 | 78,05 | 78,05 | 7,06% | 3,00 |
| 13.12.2023 | 74,35 | 74,35 | 72,90 | 72,90 | -3,70% | 13,00 |
| 08.12.2023 | 75,70 | 75,70 | 75,70 | 75,70 | 2,37% | - |
| 07.12.2023 | 73,95 | 73,95 | 73,95 | 73,95 | -0,34% | 228,00 |
| 06.12.2023 | 74,20 | 74,20 | 74,20 | 74,20 | 1,78% | - |
| 05.12.2023 | 72,00 | 72,90 | 72,00 | 72,90 | 1,25% | 1.172,00 |
| 04.12.2023 | 73,10 | 73,10 | 72,00 | 72,00 | 1,34% | 127,00 |
| 28.11.2023 | 71,05 | 71,05 | 71,05 | 71,05 | -0,14% | 50,00 |
| 27.11.2023 | 71,15 | 71,15 | 71,15 | 71,15 | 0,21% | - |
| 24.11.2023 | 71,00 | 71,00 | 71,00 | 71,00 | 1,94% | - |
| 23.11.2023 | 69,65 | 69,65 | 69,65 | 69,65 | -1,21% | - |