161,400€
-0,19%
Echtzeit-Aktienkurs Nexans S.A.
Bid:
Ask:
Aktienkurse zur Nexans S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 161,70 | 162,00 | 160,80 | 161,15 | -0,34% | 26,00 |
| 21.05.2026 | 156,40 | 161,90 | 156,40 | 161,70 | 2,86% | 865,00 |
| 20.05.2026 | 153,60 | 159,10 | 153,50 | 157,20 | 1,85% | 194,00 |
| 19.05.2026 | 158,75 | 160,25 | 153,40 | 154,35 | -3,62% | 868,00 |
| 18.05.2026 | 161,55 | 163,35 | 158,85 | 160,15 | -1,75% | 187,00 |
| 15.05.2026 | 166,35 | 167,00 | 162,25 | 163,00 | -2,63% | 338,00 |
| 14.05.2026 | 168,30 | 168,95 | 165,85 | 167,40 | -0,39% | 47,00 |
| 13.05.2026 | 163,70 | 168,15 | 163,50 | 168,05 | 3,13% | 1.076,00 |
| 12.05.2026 | 167,00 | 167,10 | 161,35 | 162,95 | -2,60% | 467,00 |
| 11.05.2026 | 164,75 | 167,35 | 162,45 | 167,30 | 1,86% | 1.066,00 |
| 08.05.2026 | 160,40 | 164,35 | 160,10 | 164,25 | 3,04% | 789,00 |
| 07.05.2026 | 166,80 | 167,65 | 159,35 | 159,40 | -4,44% | 539,00 |
| 06.05.2026 | 160,35 | 167,00 | 160,15 | 166,80 | 5,00% | 761,00 |
| 05.05.2026 | 159,40 | 160,25 | 155,35 | 158,85 | -0,19% | 1.037,00 |
| 04.05.2026 | 158,35 | 160,80 | 157,50 | 159,15 | 0,60% | 1.315,00 |
| 30.04.2026 | 150,20 | 160,55 | 150,00 | 158,20 | 4,63% | 1.192,00 |
| 29.04.2026 | 148,90 | 154,65 | 146,45 | 151,20 | 1,78% | 1.246,00 |
| 28.04.2026 | 138,40 | 149,90 | 138,30 | 148,55 | 8,31% | 1.247,00 |
| 27.04.2026 | 139,05 | 140,10 | 135,75 | 137,15 | -1,30% | 376,00 |
| 24.04.2026 | 134,50 | 139,20 | 133,20 | 138,95 | 3,66% | 1.115,00 |
| 23.04.2026 | 135,70 | 135,85 | 132,65 | 134,05 | -2,01% | 404,00 |
| 22.04.2026 | 136,00 | 138,75 | 135,40 | 136,80 | 1,48% | 478,00 |
| 21.04.2026 | 140,10 | 140,10 | 134,50 | 134,80 | -3,06% | 575,00 |
| 20.04.2026 | 136,10 | 139,20 | 135,40 | 139,05 | -0,07% | 743,00 |
| 17.04.2026 | 136,40 | 139,95 | 135,95 | 139,15 | 2,20% | 1.607,00 |
| 16.04.2026 | 136,00 | 137,65 | 135,05 | 136,15 | 0,18% | 510,00 |
| 15.04.2026 | 133,65 | 136,30 | 132,70 | 135,90 | 1,61% | 1.163,00 |
| 14.04.2026 | 130,25 | 134,50 | 129,95 | 133,75 | 2,57% | 565,00 |
| 13.04.2026 | 129,80 | 131,60 | 128,95 | 130,40 | -1,55% | 815,00 |
| 10.04.2026 | 129,25 | 132,50 | 128,75 | 132,45 | 2,40% | 623,00 |
| 09.04.2026 | 127,10 | 129,60 | 126,45 | 129,35 | 1,97% | 601,00 |
| 08.04.2026 | 122,75 | 127,65 | 121,40 | 126,85 | 6,15% | 1.014,00 |
| 07.04.2026 | 118,25 | 120,85 | 117,40 | 119,50 | 0,93% | 167,00 |
| 02.04.2026 | 115,60 | 118,60 | 114,25 | 118,40 | 0,59% | 1.843,00 |
| 01.04.2026 | 117,15 | 119,75 | 117,05 | 117,70 | 0,90% | 629,00 |
| 31.03.2026 | 114,25 | 117,00 | 111,00 | 116,65 | 3,05% | 172,00 |
| 30.03.2026 | 113,15 | 116,00 | 112,70 | 113,20 | 0,27% | 52,00 |
| 27.03.2026 | 116,45 | 116,45 | 112,85 | 112,90 | -3,01% | 1.185,00 |
| 26.03.2026 | 118,35 | 118,35 | 115,40 | 116,40 | -2,14% | 67,00 |
| 25.03.2026 | 116,90 | 119,60 | 116,10 | 118,95 | 1,71% | 171,00 |
| 24.03.2026 | 115,45 | 117,35 | 114,05 | 116,95 | 0,43% | 249,00 |
| 23.03.2026 | 111,30 | 118,05 | 109,65 | 116,45 | 3,28% | 3.026,00 |
| 20.03.2026 | 115,15 | 117,70 | 111,85 | 112,75 | -2,38% | 367,00 |
| 19.03.2026 | 118,10 | 118,40 | 114,65 | 115,50 | -2,37% | 1.154,00 |
| 18.03.2026 | 119,25 | 121,95 | 118,00 | 118,30 | 0,08% | 735,00 |
| 17.03.2026 | 118,35 | 119,45 | 117,10 | 118,20 | -0,88% | 184,00 |
| 16.03.2026 | 117,40 | 119,70 | 117,20 | 119,25 | 1,49% | 187,00 |
| 13.03.2026 | 119,15 | 120,10 | 117,20 | 117,50 | -0,59% | 249,00 |
| 12.03.2026 | 118,45 | 119,45 | 116,90 | 118,20 | -1,25% | 256,00 |
| 11.03.2026 | 121,60 | 121,60 | 117,95 | 119,70 | -1,24% | 4.268,00 |
| 10.03.2026 | 120,35 | 122,85 | 120,05 | 121,20 | 0,46% | 423,00 |
| 09.03.2026 | 116,95 | 121,30 | 116,15 | 120,65 | -0,29% | 1.306,00 |
| 06.03.2026 | 124,40 | 124,60 | 118,80 | 121,00 | -2,38% | 202,00 |
| 05.03.2026 | 124,05 | 126,25 | 122,80 | 123,95 | -0,72% | 428,00 |
| 04.03.2026 | 118,05 | 124,90 | 117,55 | 124,85 | 5,94% | 684,00 |
| 03.03.2026 | 121,65 | 121,90 | 115,15 | 117,85 | -4,11% | 1.178,00 |
| 02.03.2026 | 121,55 | 123,40 | 119,65 | 122,90 | -0,32% | 1.005,00 |
| 27.02.2026 | 121,55 | 123,70 | 121,40 | 123,30 | 1,48% | 182,00 |
| 26.02.2026 | 122,95 | 124,40 | 121,10 | 121,50 | -1,34% | 786,00 |
| 25.02.2026 | 120,80 | 124,40 | 120,40 | 123,15 | 1,95% | 719,00 |
| 24.02.2026 | 120,70 | 121,50 | 119,60 | 120,80 | -1,71% | 2.870,00 |
| 23.02.2026 | 125,60 | 126,30 | 122,30 | 122,90 | -2,58% | 934,00 |
| 20.02.2026 | 126,50 | 128,25 | 125,30 | 126,15 | -0,59% | 1.325,00 |
| 19.02.2026 | 134,50 | 134,60 | 122,90 | 126,90 | -8,34% | 1.438,00 |
| 18.02.2026 | 139,40 | 139,60 | 136,40 | 138,45 | 0,11% | 149,00 |
| 17.02.2026 | 137,50 | 138,90 | 135,95 | 138,30 | 0,25% | 147,00 |
| 16.02.2026 | 137,75 | 139,25 | 137,20 | 137,95 | 0,33% | 308,00 |
| 13.02.2026 | 140,25 | 140,90 | 134,20 | 137,50 | -2,17% | 743,00 |
| 12.02.2026 | 143,45 | 145,30 | 140,05 | 140,55 | -1,82% | 841,00 |
| 11.02.2026 | 140,00 | 144,30 | 139,60 | 143,15 | 2,47% | 658,00 |
| 10.02.2026 | 141,70 | 142,00 | 139,50 | 139,70 | -1,55% | 1.129,00 |
| 09.02.2026 | 139,80 | 142,20 | 138,30 | 141,90 | 1,76% | 778,00 |
| 06.02.2026 | 135,80 | 140,85 | 135,05 | 139,45 | 2,54% | 516,00 |
| 05.02.2026 | 135,10 | 137,95 | 134,75 | 136,00 | 0,97% | 433,00 |
| 04.02.2026 | 135,90 | 138,55 | 134,30 | 134,70 | -0,66% | 1.253,00 |
| 03.02.2026 | 133,80 | 135,95 | 132,65 | 135,60 | 1,73% | 238,00 |
| 02.02.2026 | 131,35 | 134,35 | 129,15 | 133,30 | 0,68% | 548,00 |
| 30.01.2026 | 132,10 | 133,55 | 130,85 | 132,40 | 0,08% | 1.574,00 |
| 29.01.2026 | 131,25 | 134,45 | 130,45 | 132,30 | 0,99% | 464,00 |
| 28.01.2026 | 131,70 | 132,10 | 128,80 | 131,00 | 1,00% | 481,00 |
| 27.01.2026 | 128,05 | 130,85 | 127,90 | 129,70 | 0,93% | 423,00 |
| 26.01.2026 | 128,00 | 128,75 | 126,55 | 128,50 | 1,10% | 506,00 |
| 23.01.2026 | 126,35 | 128,10 | 125,35 | 127,10 | 0,43% | 652,00 |
| 22.01.2026 | 125,50 | 128,80 | 122,30 | 126,55 | 0,68% | 191,00 |
| 21.01.2026 | 125,90 | 126,40 | 122,65 | 125,70 | 1,49% | 521,00 |
| 20.01.2026 | 124,50 | 124,75 | 121,00 | 123,85 | -1,00% | 457,00 |
| 19.01.2026 | 125,60 | 126,40 | 121,60 | 125,10 | -0,79% | 316,00 |
| 16.01.2026 | 125,90 | 126,40 | 125,25 | 126,10 | 0,36% | 153,00 |
| 15.01.2026 | 124,65 | 125,75 | 123,75 | 125,65 | 1,37% | 581,00 |
| 14.01.2026 | 125,20 | 126,10 | 122,45 | 123,95 | 0,49% | 7.489,00 |
| 13.01.2026 | 123,25 | 123,45 | 123,25 | 123,35 | 0,73% | - |
| 12.01.2026 | 125,70 | 125,70 | 121,30 | 122,45 | -2,66% | 348,00 |
| 09.01.2026 | 126,30 | 126,30 | 123,75 | 125,80 | -0,32% | 20,00 |
| 08.01.2026 | 129,85 | 130,05 | 125,45 | 126,20 | -2,74% | 466,00 |
| 07.01.2026 | 127,25 | 131,80 | 127,00 | 129,75 | 2,04% | 626,00 |
| 06.01.2026 | 133,15 | 133,25 | 125,50 | 127,15 | -4,33% | 325,00 |
| 05.01.2026 | 129,70 | 133,05 | 128,75 | 132,90 | 3,42% | 85,00 |
| 02.01.2026 | 126,80 | 128,60 | 124,90 | 128,50 | 2,15% | 108,00 |
| 30.12.2025 | 125,45 | 126,05 | 125,15 | 125,80 | 0,24% | 626,00 |
| 29.12.2025 | 124,00 | 125,90 | 123,80 | 125,50 | 1,05% | 226,00 |