105,950€
1,19%
Echtzeit-Aktienkurs NEXANS INH. EO 1
Bid:
Ask:
Aktienkurse zur NEXANS INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 105,35 | 106,90 | 102,90 | 105,95 | 1,19% | 2.264,00 |
| 21.11.2024 | 110,50 | 110,70 | 103,45 | 104,70 | -5,21% | 1.564,00 |
| 20.11.2024 | 110,70 | 112,40 | 109,35 | 110,45 | 0,45% | 429,00 |
| 19.11.2024 | 112,10 | 113,15 | 108,55 | 109,95 | -1,52% | 816,00 |
| 18.11.2024 | 111,40 | 112,60 | 108,60 | 111,65 | 0,45% | 948,00 |
| 15.11.2024 | 114,80 | 115,40 | 110,85 | 111,15 | -3,14% | 1.042,00 |
| 14.11.2024 | 118,65 | 119,85 | 114,45 | 114,75 | -3,57% | 284,00 |
| 13.11.2024 | 114,00 | 120,30 | 113,50 | 119,00 | 5,17% | 838,00 |
| 12.11.2024 | 119,25 | 119,55 | 112,30 | 113,15 | -5,94% | 1.301,00 |
| 11.11.2024 | 118,30 | 120,70 | 117,40 | 120,30 | 1,99% | 605,00 |
| 08.11.2024 | 120,20 | 121,55 | 117,40 | 117,95 | -2,03% | 852,00 |
| 07.11.2024 | 123,70 | 123,90 | 117,25 | 120,40 | -3,56% | 4.524,00 |
| 06.11.2024 | 132,55 | 133,95 | 124,30 | 124,85 | -5,60% | 1.472,00 |
| 05.11.2024 | 130,45 | 132,60 | 128,90 | 132,25 | 1,69% | 409,00 |
| 04.11.2024 | 130,55 | 131,55 | 128,60 | 130,05 | 0,04% | 210,00 |
| 01.11.2024 | 127,95 | 130,65 | 127,30 | 130,00 | 1,52% | 772,00 |
| 31.10.2024 | 128,40 | 130,80 | 126,90 | 128,05 | -1,61% | 562,00 |
| 30.10.2024 | 138,40 | 138,90 | 122,60 | 130,15 | -6,06% | 1.541,00 |
| 29.10.2024 | 139,15 | 144,05 | 138,30 | 138,55 | -0,22% | 736,00 |
| 28.10.2024 | 137,20 | 139,75 | 135,05 | 138,85 | 2,62% | 494,00 |
| 25.10.2024 | 134,50 | 137,00 | 133,75 | 135,30 | 0,97% | 740,00 |
| 24.10.2024 | 134,15 | 134,85 | 132,70 | 134,00 | 0,07% | 166,00 |
| 23.10.2024 | 134,35 | 135,50 | 133,15 | 133,90 | -0,30% | 381,00 |
| 22.10.2024 | 137,60 | 137,80 | 133,70 | 134,30 | -2,43% | 405,00 |
| 21.10.2024 | 137,80 | 138,05 | 136,50 | 137,65 | 0,15% | 291,00 |
| 18.10.2024 | 139,20 | 139,50 | 136,10 | 137,45 | -1,22% | 249,00 |
| 17.10.2024 | 136,25 | 140,30 | 136,00 | 139,15 | 2,02% | 428,00 |
| 16.10.2024 | 132,95 | 136,60 | 132,00 | 136,40 | 2,56% | 356,00 |
| 15.10.2024 | 133,20 | 135,70 | 132,05 | 133,00 | -0,26% | 976,00 |
| 14.10.2024 | 135,30 | 135,50 | 132,00 | 133,35 | -1,44% | 135,00 |
| 11.10.2024 | 128,20 | 135,60 | 128,10 | 135,30 | 5,37% | 397,00 |
| 10.10.2024 | 129,10 | 132,95 | 128,10 | 128,40 | -0,81% | 437,00 |
| 09.10.2024 | 129,05 | 131,40 | 128,25 | 129,45 | 0,19% | 662,00 |
| 08.10.2024 | 126,55 | 129,30 | 126,25 | 129,20 | 1,33% | 473,00 |
| 07.10.2024 | 129,15 | 129,60 | 127,00 | 127,50 | -1,54% | 269,00 |
| 04.10.2024 | 128,35 | 129,85 | 124,20 | 129,50 | 1,01% | 198,00 |
| 03.10.2024 | 130,85 | 131,35 | 127,95 | 128,20 | -2,58% | 11,00 |
| 02.10.2024 | 131,00 | 131,90 | 129,50 | 131,60 | 0,46% | 176,00 |
| 01.10.2024 | 131,95 | 133,50 | 130,20 | 131,00 | -0,76% | 567,00 |
| 30.09.2024 | 131,55 | 133,30 | 130,25 | 132,00 | 0,69% | 362,00 |
| 27.09.2024 | 131,10 | 132,95 | 129,15 | 131,10 | -0,11% | 28,00 |
| 26.09.2024 | 131,20 | 132,85 | 130,40 | 131,25 | 1,08% | 592,00 |
| 25.09.2024 | 126,75 | 130,45 | 126,55 | 129,85 | 1,92% | 104,00 |
| 24.09.2024 | 131,25 | 131,95 | 126,45 | 127,40 | -2,56% | 391,00 |
| 23.09.2024 | 131,60 | 132,00 | 129,45 | 130,75 | -0,30% | 410,00 |
| 20.09.2024 | 132,70 | 134,40 | 130,70 | 131,15 | -1,47% | 353,00 |
| 19.09.2024 | 129,55 | 133,25 | 128,20 | 133,10 | 3,50% | 611,00 |
| 18.09.2024 | 129,75 | 129,90 | 125,35 | 128,60 | -0,85% | 103,00 |
| 17.09.2024 | 122,75 | 129,70 | 122,40 | 129,70 | 5,62% | 1.220,00 |
| 16.09.2024 | 120,65 | 122,80 | 119,50 | 122,80 | 1,82% | 278,00 |
| 13.09.2024 | 119,65 | 120,70 | 119,00 | 120,60 | 0,75% | 86,00 |
| 12.09.2024 | 118,25 | 120,10 | 117,60 | 119,70 | 1,44% | 196,00 |
| 11.09.2024 | 116,75 | 118,80 | 115,95 | 118,00 | 0,77% | 54,00 |
| 10.09.2024 | 114,25 | 117,25 | 113,60 | 117,10 | 2,14% | 308,00 |
| 09.09.2024 | 115,70 | 116,05 | 112,70 | 114,65 | -0,39% | 259,00 |
| 06.09.2024 | 117,65 | 118,20 | 114,65 | 115,10 | -2,29% | 299,00 |
| 05.09.2024 | 123,75 | 123,90 | 117,60 | 117,80 | -4,92% | 841,00 |
| 04.09.2024 | 122,45 | 124,40 | 121,90 | 123,90 | 0,49% | 746,00 |
| 03.09.2024 | 118,10 | 127,40 | 118,10 | 123,30 | 4,27% | 903,00 |
| 02.09.2024 | 118,70 | 118,95 | 115,10 | 118,25 | 0,38% | 265,00 |
| 30.08.2024 | 115,25 | 117,85 | 114,05 | 117,80 | 2,35% | 449,00 |
| 29.08.2024 | 116,15 | 117,10 | 114,90 | 115,10 | -0,95% | 1.003,00 |
| 28.08.2024 | 116,55 | 117,80 | 115,75 | 116,20 | -0,21% | 606,00 |
| 27.08.2024 | 119,30 | 119,60 | 116,10 | 116,45 | -1,90% | 1.456,00 |
| 26.08.2024 | 121,35 | 121,50 | 116,75 | 118,70 | -2,30% | 442,00 |
| 23.08.2024 | 120,25 | 122,45 | 120,25 | 121,50 | 1,42% | 139,00 |
| 22.08.2024 | 119,30 | 120,80 | 119,20 | 119,80 | 0,38% | 4,00 |
| 21.08.2024 | 120,05 | 120,70 | 118,90 | 119,35 | -0,33% | 408,00 |
| 20.08.2024 | 117,25 | 120,45 | 117,00 | 119,75 | 1,96% | 863,00 |
| 19.08.2024 | 119,90 | 120,80 | 114,40 | 117,45 | -2,21% | 429,00 |
| 16.08.2024 | 123,00 | 123,30 | 119,65 | 120,10 | -2,28% | 907,00 |
| 15.08.2024 | 125,15 | 125,15 | 122,40 | 122,90 | -1,52% | 337,00 |
| 14.08.2024 | 122,35 | 124,90 | 121,30 | 124,80 | 2,13% | 190,00 |
| 13.08.2024 | 118,70 | 122,20 | 118,50 | 122,20 | 2,56% | 741,00 |
| 12.08.2024 | 120,15 | 120,30 | 118,60 | 119,15 | -0,63% | 181,00 |
| 09.08.2024 | 117,85 | 120,10 | 117,75 | 119,90 | 1,61% | 273,00 |
| 08.08.2024 | 116,20 | 118,75 | 115,20 | 118,00 | 2,03% | 410,00 |
| 07.08.2024 | 115,10 | 118,60 | 114,60 | 115,65 | 0,26% | 611,00 |
| 06.08.2024 | 112,60 | 117,25 | 110,45 | 115,35 | 3,41% | 611,00 |
| 05.08.2024 | 109,70 | 112,50 | 102,65 | 111,55 | -1,41% | 537,00 |
| 02.08.2024 | 114,55 | 115,35 | 111,70 | 113,15 | -1,86% | 937,00 |
| 01.08.2024 | 119,85 | 119,85 | 114,75 | 115,30 | -3,60% | 119,00 |
| 31.07.2024 | 120,85 | 121,35 | 118,90 | 119,60 | -0,17% | 111,00 |
| 30.07.2024 | 117,60 | 120,40 | 116,00 | 119,80 | 1,87% | 589,00 |
| 29.07.2024 | 116,85 | 117,95 | 116,15 | 117,60 | 0,34% | 545,00 |
| 26.07.2024 | 114,60 | 118,05 | 113,90 | 117,20 | 2,36% | 96,00 |
| 25.07.2024 | 115,40 | 115,40 | 109,35 | 114,50 | -0,99% | 106,00 |
| 24.07.2024 | 111,45 | 118,70 | 111,00 | 115,65 | 8,24% | 480,00 |
| 23.07.2024 | 105,80 | 107,50 | 104,45 | 106,85 | 0,85% | 2,00 |
| 22.07.2024 | 104,10 | 107,05 | 104,00 | 105,95 | 2,02% | 313,00 |
| 19.07.2024 | 104,05 | 104,15 | 102,10 | 103,85 | 0,19% | 29,00 |
| 18.07.2024 | 104,55 | 105,25 | 101,45 | 103,65 | -0,53% | 316,00 |
| 17.07.2024 | 105,50 | 105,60 | 103,60 | 104,20 | -1,74% | 70,00 |
| 16.07.2024 | 104,40 | 106,05 | 103,25 | 106,05 | 1,53% | 275,00 |
| 15.07.2024 | 105,80 | 106,30 | 104,40 | 104,45 | -1,32% | 246,00 |
| 12.07.2024 | 105,10 | 106,55 | 104,05 | 105,85 | 0,91% | 455,00 |
| 11.07.2024 | 104,40 | 105,35 | 102,65 | 104,90 | 0,43% | 90,00 |
| 10.07.2024 | 101,65 | 104,60 | 101,55 | 104,45 | 2,60% | 297,00 |
| 09.07.2024 | 104,90 | 106,35 | 100,65 | 101,80 | -2,91% | 836,00 |
| 08.07.2024 | 108,40 | 110,95 | 104,55 | 104,85 | -3,76% | 501,00 |