130,250€
-1,96%
Echtzeit-Aktienkurs NEXANS INH. EO 1
Bid:
Ask:
Aktienkurse zur NEXANS INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 132,75 | 134,15 | 130,25 | 130,30 | -1,92% | 305,00 |
| 11.11.2026 | 128,40 | 133,40 | 128,10 | 132,85 | 3,83% | 1.009,00 |
| 10.11.2026 | 126,85 | 129,75 | 126,65 | 127,95 | 1,39% | 392,00 |
| 09.11.2026 | 123,35 | 127,35 | 122,95 | 126,20 | 2,69% | 295,00 |
| 06.11.2026 | 117,15 | 123,55 | 116,25 | 122,90 | 4,02% | 406,00 |
| 05.11.2026 | 119,05 | 121,60 | 116,65 | 118,15 | -1,05% | 349,00 |
| 04.11.2026 | 121,80 | 123,90 | 118,50 | 119,40 | -1,53% | 625,00 |
| 03.11.2026 | 119,50 | 122,50 | 118,20 | 121,25 | 0,92% | 218,00 |
| 02.11.2026 | 119,80 | 121,70 | 118,85 | 120,15 | 1,52% | 433,00 |
| 30.10.2026 | 127,55 | 127,55 | 118,30 | 118,35 | -8,22% | 1.660,00 |
| 29.10.2026 | 124,80 | 129,55 | 123,35 | 128,95 | 3,95% | 451,00 |
| 28.10.2026 | 121,90 | 124,20 | 121,70 | 124,05 | 1,68% | 836,00 |
| 27.10.2026 | 117,10 | 122,10 | 116,90 | 122,00 | 3,96% | 496,00 |
| 26.10.2026 | 113,95 | 117,55 | 113,85 | 117,35 | 3,39% | 520,00 |
| 23.10.2026 | 115,65 | 116,45 | 111,80 | 113,50 | -1,86% | 786,00 |
| 22.10.2026 | 123,60 | 124,00 | 113,10 | 115,65 | -4,78% | 1.803,00 |
| 21.10.2026 | 119,25 | 122,25 | 119,25 | 121,45 | 1,84% | 440,00 |
| 20.10.2026 | 120,85 | 121,15 | 116,85 | 119,25 | -2,41% | 1.081,00 |
| 19.10.2026 | 126,85 | 126,90 | 120,70 | 122,20 | -3,36% | 1.465,00 |
| 16.10.2026 | 127,10 | 129,40 | 125,85 | 126,45 | -0,51% | 686,00 |
| 15.10.2026 | 127,75 | 127,95 | 123,05 | 127,10 | -1,09% | 700,00 |
| 14.10.2026 | 130,80 | 133,20 | 128,30 | 128,50 | -1,98% | 288,00 |
| 13.10.2026 | 131,60 | 132,90 | 129,70 | 131,10 | -0,42% | 95,00 |
| 12.10.2026 | 132,80 | 133,90 | 130,90 | 131,65 | 1,74% | 545,00 |
| 09.10.2026 | 127,90 | 130,25 | 126,90 | 129,40 | 1,53% | 735,00 |
| 08.10.2026 | 128,10 | 129,20 | 124,65 | 127,45 | -0,20% | 595,00 |
| 07.10.2026 | 133,00 | 133,20 | 127,40 | 127,70 | -4,34% | 831,00 |
| 06.10.2026 | 133,85 | 134,60 | 131,25 | 133,50 | -0,04% | 300,00 |
| 05.10.2026 | 136,95 | 137,15 | 132,20 | 133,55 | -2,30% | 129,00 |
| 02.10.2026 | 132,80 | 137,50 | 132,50 | 136,70 | 2,86% | 356,00 |
| 01.10.2026 | 132,20 | 134,70 | 131,35 | 132,90 | 0,87% | 121,00 |
| 30.09.2026 | 134,40 | 135,45 | 131,55 | 131,75 | -1,68% | 299,00 |
| 29.09.2026 | 133,15 | 135,40 | 131,95 | 134,00 | 0,30% | 158,00 |
| 28.09.2026 | 136,15 | 136,20 | 132,50 | 133,60 | -2,27% | 464,00 |
| 25.09.2026 | 136,65 | 139,25 | 135,45 | 136,70 | 0,37% | 65,00 |
| 24.09.2026 | 140,25 | 140,90 | 135,45 | 136,20 | -3,30% | 298,00 |
| 23.09.2026 | 143,80 | 144,30 | 140,25 | 140,85 | -1,95% | 180,00 |
| 22.09.2026 | 142,00 | 144,10 | 141,20 | 143,65 | 1,41% | 356,00 |
| 21.09.2026 | 137,65 | 142,00 | 137,65 | 141,65 | 3,58% | 235,00 |
| 18.09.2026 | 138,80 | 139,95 | 136,45 | 136,75 | -0,91% | 59,00 |
| 17.09.2026 | 137,25 | 139,15 | 135,80 | 138,00 | 0,73% | 350,00 |
| 16.09.2026 | 133,55 | 137,40 | 133,35 | 137,00 | 2,85% | 224,00 |
| 15.09.2026 | 132,55 | 133,85 | 130,85 | 133,20 | 0,23% | 192,00 |
| 14.09.2026 | 141,60 | 141,70 | 131,05 | 132,90 | -6,51% | 978,00 |
| 11.09.2026 | 139,55 | 145,65 | 138,65 | 142,15 | 2,30% | 348,00 |
| 10.09.2026 | 138,60 | 143,55 | 137,55 | 138,95 | 0,43% | 207,00 |
| 09.09.2026 | 140,60 | 141,75 | 137,55 | 138,35 | -1,77% | 551,00 |
| 08.09.2026 | 138,15 | 141,40 | 137,85 | 140,85 | 1,73% | 423,00 |
| 07.09.2026 | 136,30 | 139,70 | 136,15 | 138,45 | 1,61% | 313,00 |
| 04.09.2026 | 139,05 | 140,70 | 136,00 | 136,25 | -1,94% | 638,00 |
| 03.09.2026 | 137,85 | 139,90 | 137,10 | 138,95 | 0,94% | 219,00 |
| 02.09.2026 | 137,10 | 139,40 | 136,20 | 137,65 | -0,22% | 148,00 |
| 01.09.2026 | 140,70 | 140,90 | 135,90 | 137,95 | -0,93% | 366,00 |
| 31.08.2026 | 142,75 | 143,10 | 139,25 | 139,25 | -2,21% | 434,00 |
| 28.08.2026 | 143,35 | 145,45 | 142,10 | 142,40 | -0,52% | 245,00 |
| 27.08.2026 | 142,70 | 145,75 | 142,00 | 143,15 | 1,49% | 248,00 |
| 26.08.2026 | 141,60 | 142,30 | 140,40 | 141,05 | 0,21% | 265,00 |
| 25.08.2026 | 137,95 | 142,60 | 137,85 | 140,75 | 2,40% | 228,00 |
| 24.08.2026 | 141,50 | 141,75 | 136,75 | 137,45 | -2,97% | 318,00 |
| 21.08.2026 | 138,20 | 143,55 | 138,05 | 141,65 | 2,72% | 371,00 |
| 20.08.2026 | 138,05 | 139,15 | 136,30 | 137,90 | -0,04% | 178,00 |
| 19.08.2026 | 137,70 | 139,75 | 136,80 | 137,95 | -0,07% | 299,00 |
| 18.08.2026 | 141,40 | 141,50 | 137,40 | 138,05 | -2,20% | 642,00 |
| 17.08.2026 | 141,30 | 142,10 | 140,75 | 141,15 | 0,75% | 566,00 |
| 14.08.2026 | 143,25 | 143,50 | 139,80 | 140,10 | -2,20% | 691,00 |
| 13.08.2026 | 144,90 | 145,00 | 142,20 | 143,25 | -0,87% | 1.383,00 |
| 12.08.2026 | 139,10 | 145,00 | 138,80 | 144,50 | 4,14% | 360,00 |
| 11.08.2026 | 137,90 | 140,80 | 137,55 | 138,75 | 0,73% | 72,00 |
| 10.08.2026 | 139,50 | 141,15 | 136,65 | 137,75 | -1,25% | 400,00 |
| 07.08.2026 | 141,00 | 143,40 | 138,80 | 139,50 | -0,50% | 530,00 |
| 06.08.2026 | 139,10 | 142,00 | 135,55 | 140,20 | 1,52% | 254,00 |
| 05.08.2026 | 134,95 | 140,80 | 134,95 | 138,10 | 3,56% | 1.354,00 |
| 04.08.2026 | 129,65 | 133,95 | 129,60 | 133,35 | 3,05% | 904,00 |
| 03.08.2026 | 133,85 | 134,10 | 127,45 | 129,40 | -2,38% | 773,00 |
| 31.07.2026 | 132,55 | 136,20 | 131,80 | 132,55 | 0,49% | 399,00 |
| 30.07.2026 | 128,95 | 132,00 | 125,20 | 131,90 | 2,41% | 1.371,00 |
| 29.07.2026 | 137,00 | 138,90 | 126,85 | 128,80 | 3,70% | 1.130,00 |
| 28.07.2026 | 130,40 | 131,05 | 123,85 | 124,20 | -5,08% | 846,00 |
| 27.07.2026 | 134,40 | 135,20 | 128,70 | 130,85 | -1,13% | 224,00 |
| 24.07.2026 | 134,20 | 134,40 | 131,65 | 132,35 | -1,12% | 166,00 |
| 23.07.2026 | 133,70 | 134,90 | 132,40 | 133,85 | -0,11% | 67,00 |
| 22.07.2026 | 134,80 | 135,10 | 132,55 | 134,00 | -0,74% | 229,00 |
| 21.07.2026 | 135,15 | 135,75 | 133,80 | 135,00 | 0,45% | 512,00 |
| 20.07.2026 | 135,10 | 137,10 | 133,10 | 134,40 | -0,59% | 232,00 |
| 17.07.2026 | 132,50 | 135,75 | 130,75 | 135,20 | 1,24% | 441,00 |
| 16.07.2026 | 136,25 | 136,60 | 130,85 | 133,55 | -1,55% | 108,00 |
| 15.07.2026 | 136,20 | 137,15 | 134,15 | 135,65 | 0,00% | 128,00 |
| 14.07.2026 | 133,15 | 138,55 | 132,35 | 135,65 | 1,88% | 474,00 |
| 13.07.2026 | 133,90 | 135,70 | 131,10 | 133,15 | -0,63% | 706,00 |
| 10.07.2026 | 133,50 | 134,25 | 132,75 | 134,00 | 0,83% | 283,00 |
| 09.07.2026 | 132,50 | 134,20 | 131,90 | 132,90 | 0,95% | 585,00 |
| 08.07.2026 | 134,90 | 135,05 | 130,20 | 131,65 | -2,66% | 1.845,00 |
| 07.07.2026 | 140,50 | 140,90 | 133,05 | 135,25 | -5,88% | 1.475,00 |
| 06.07.2026 | 141,90 | 143,75 | 136,55 | 143,70 | 1,20% | 561,00 |
| 03.07.2026 | 138,40 | 142,20 | 138,40 | 142,00 | 3,39% | 890,00 |
| 02.07.2026 | 141,20 | 142,20 | 135,00 | 137,35 | -2,07% | 718,00 |
| 01.07.2026 | 145,45 | 145,45 | 138,55 | 140,25 | -3,61% | 646,00 |
| 30.06.2026 | 143,50 | 146,60 | 143,10 | 145,50 | 2,03% | 124,00 |
| 29.06.2026 | 141,70 | 144,30 | 140,90 | 142,60 | 1,28% | 275,00 |
| 26.06.2026 | 146,30 | 146,90 | 140,50 | 140,80 | -4,25% | 561,00 |