39,400€
-0,82%
Echtzeit-Aktienkurs NEXTENSA SCA
Bid:
Ask:
Aktienkurse zur NEXTENSA SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 40,08 | 40,08 | 39,08 | 39,10 | -1,57% | - |
| 03.12.2024 | 39,50 | 40,28 | 39,50 | 39,73 | -0,63% | - |
| 02.12.2024 | 40,15 | 40,18 | 39,83 | 39,98 | -0,44% | - |
| 29.11.2024 | 39,70 | 40,28 | 39,70 | 40,15 | 0,00% | - |
| 28.11.2024 | 38,98 | 40,28 | 38,98 | 40,15 | 2,95% | - |
| 27.11.2024 | 39,68 | 40,08 | 38,93 | 39,00 | -1,14% | - |
| 26.11.2024 | 40,20 | 41,00 | 39,40 | 39,45 | -2,95% | - |
| 25.11.2024 | 41,00 | 41,48 | 40,65 | 40,65 | -0,85% | - |
| 22.11.2024 | 40,65 | 41,48 | 40,65 | 41,00 | 0,74% | - |
| 21.11.2024 | 40,70 | 41,40 | 40,70 | 40,70 | -1,15% | - |
| 20.11.2024 | 40,65 | 41,40 | 40,65 | 41,18 | 1,10% | - |
| 19.11.2024 | 41,60 | 42,18 | 40,73 | 40,73 | -3,15% | - |
| 18.11.2024 | 41,65 | 42,23 | 41,60 | 42,05 | 1,08% | - |
| 15.11.2024 | 41,85 | 42,18 | 41,60 | 41,60 | -0,36% | - |
| 14.11.2024 | 41,20 | 42,10 | 41,20 | 41,75 | 0,24% | - |
| 13.11.2024 | 41,70 | 42,30 | 41,65 | 41,65 | -1,19% | - |
| 12.11.2024 | 41,90 | 42,63 | 41,90 | 42,15 | -1,11% | - |
| 11.11.2024 | 41,70 | 42,80 | 41,70 | 42,63 | 1,13% | - |
| 08.11.2024 | 41,95 | 42,60 | 41,95 | 42,15 | -0,65% | - |
| 07.11.2024 | 42,10 | 42,70 | 42,10 | 42,43 | 0,77% | - |
| 06.11.2024 | 42,15 | 42,35 | 42,10 | 42,10 | 0,18% | - |
| 05.11.2024 | 42,38 | 42,38 | 42,03 | 42,03 | -0,83% | - |
| 04.11.2024 | 42,35 | 42,53 | 42,23 | 42,38 | -0,12% | - |
| 01.11.2024 | 42,35 | 42,43 | 42,23 | 42,43 | 0,18% | - |
| 31.10.2024 | 42,30 | 42,43 | 42,20 | 42,35 | 0,12% | - |
| 30.10.2024 | 42,60 | 42,60 | 42,25 | 42,30 | -0,70% | - |
| 29.10.2024 | 42,10 | 42,60 | 42,10 | 42,60 | 0,00% | - |
| 28.10.2024 | 41,75 | 42,60 | 41,75 | 42,60 | 0,65% | - |
| 25.10.2024 | 41,75 | 42,53 | 41,75 | 42,33 | 0,30% | - |
| 24.10.2024 | 42,35 | 42,75 | 42,20 | 42,20 | -0,35% | - |
| 23.10.2024 | 41,90 | 42,93 | 41,90 | 42,35 | 0,00% | - |
| 22.10.2024 | 42,80 | 42,95 | 42,35 | 42,35 | -0,24% | - |
| 21.10.2024 | 42,50 | 43,08 | 42,45 | 42,45 | -0,12% | - |
| 18.10.2024 | 42,65 | 42,85 | 42,40 | 42,50 | -0,35% | - |
| 17.10.2024 | 42,58 | 42,75 | 42,50 | 42,65 | 0,18% | - |
| 16.10.2024 | 42,90 | 42,93 | 42,55 | 42,58 | -0,64% | - |
| 15.10.2024 | 42,35 | 42,88 | 42,35 | 42,85 | 0,06% | - |
| 14.10.2024 | 42,55 | 42,83 | 42,40 | 42,83 | 0,65% | - |
| 11.10.2024 | 42,65 | 42,78 | 42,23 | 42,55 | -0,23% | - |
| 10.10.2024 | 41,90 | 43,25 | 41,90 | 42,65 | 1,79% | - |
| 09.10.2024 | 40,70 | 43,25 | 40,70 | 41,90 | 1,82% | - |
| 08.10.2024 | 43,25 | 43,30 | 40,98 | 41,15 | -4,19% | - |
| 07.10.2024 | 43,58 | 43,95 | 42,90 | 42,95 | -1,15% | - |
| 04.10.2024 | 43,55 | 44,18 | 43,45 | 43,45 | -1,64% | - |
| 03.10.2024 | 43,43 | 44,25 | 43,40 | 44,18 | 1,79% | - |
| 02.10.2024 | 43,38 | 44,13 | 43,28 | 43,40 | 0,58% | - |
| 01.10.2024 | 43,73 | 44,28 | 43,15 | 43,15 | -0,80% | - |
| 30.09.2024 | 44,30 | 44,30 | 43,50 | 43,50 | -0,80% | - |
| 27.09.2024 | 43,60 | 44,30 | 43,60 | 43,85 | -0,45% | - |
| 26.09.2024 | 44,05 | 44,60 | 43,75 | 44,05 | -0,34% | - |
| 25.09.2024 | 44,13 | 44,25 | 43,90 | 44,20 | 0,23% | - |
| 24.09.2024 | 44,03 | 44,33 | 43,93 | 44,10 | 0,17% | - |
| 23.09.2024 | 44,05 | 44,55 | 43,80 | 44,03 | -0,06% | - |
| 20.09.2024 | 44,15 | 44,40 | 44,03 | 44,05 | 0,06% | - |
| 19.09.2024 | 43,50 | 44,38 | 43,50 | 44,03 | 0,17% | - |
| 18.09.2024 | 44,70 | 44,88 | 43,95 | 43,95 | -1,29% | - |
| 17.09.2024 | 44,68 | 44,83 | 44,53 | 44,53 | 0,00% | - |
| 16.09.2024 | 43,70 | 44,88 | 43,70 | 44,53 | 0,74% | - |
| 13.09.2024 | 43,65 | 44,40 | 43,65 | 44,20 | -0,34% | - |
| 12.09.2024 | 44,55 | 44,55 | 44,13 | 44,35 | -0,45% | - |
| 11.09.2024 | 43,90 | 44,70 | 43,90 | 44,55 | 1,48% | - |
| 10.09.2024 | 43,35 | 44,15 | 43,35 | 43,90 | 0,29% | - |
| 09.09.2024 | 43,35 | 43,80 | 43,35 | 43,78 | 0,46% | - |
| 06.09.2024 | 44,45 | 44,45 | 43,53 | 43,58 | -1,97% | - |
| 05.09.2024 | 43,50 | 44,50 | 43,08 | 44,45 | 2,18% | - |
| 04.09.2024 | 43,08 | 43,65 | 42,98 | 43,50 | 1,22% | - |
| 03.09.2024 | 42,93 | 43,20 | 42,93 | 42,98 | 0,12% | - |
| 02.09.2024 | 42,45 | 43,30 | 42,45 | 42,93 | 0,06% | - |
| 30.08.2024 | 42,80 | 42,98 | 42,75 | 42,90 | 0,47% | - |
| 29.08.2024 | 42,95 | 43,15 | 42,70 | 42,70 | -1,04% | - |
| 28.08.2024 | 42,88 | 43,15 | 42,88 | 43,15 | 0,47% | - |
| 27.08.2024 | 42,65 | 42,95 | 42,65 | 42,95 | 0,70% | - |
| 26.08.2024 | 42,55 | 42,85 | 42,53 | 42,65 | 0,24% | - |
| 23.08.2024 | 41,60 | 42,80 | 41,60 | 42,55 | 1,01% | - |
| 22.08.2024 | 41,95 | 42,60 | 41,80 | 42,13 | 0,30% | - |
| 21.08.2024 | 42,15 | 42,75 | 42,00 | 42,00 | -1,41% | - |
| 20.08.2024 | 42,85 | 42,85 | 42,53 | 42,60 | 0,29% | - |
| 19.08.2024 | 42,70 | 43,00 | 42,38 | 42,48 | -0,53% | - |
| 16.08.2024 | 42,03 | 43,68 | 42,03 | 42,70 | 1,61% | - |
| 15.08.2024 | 41,40 | 42,40 | 41,40 | 42,03 | 0,42% | - |
| 14.08.2024 | 41,30 | 42,18 | 41,30 | 41,85 | 0,06% | - |
| 13.08.2024 | 42,45 | 42,45 | 41,30 | 41,83 | -1,47% | - |
| 12.08.2024 | 42,03 | 42,45 | 42,03 | 42,45 | 1,01% | - |
| 09.08.2024 | 41,88 | 42,33 | 41,88 | 42,03 | 0,36% | - |
| 08.08.2024 | 41,10 | 41,95 | 41,10 | 41,88 | -0,30% | - |
| 07.08.2024 | 41,25 | 42,08 | 40,73 | 42,00 | 1,82% | - |
| 06.08.2024 | 40,50 | 41,25 | 40,50 | 41,25 | 0,61% | - |
| 05.08.2024 | 40,85 | 41,70 | 40,70 | 41,00 | -1,50% | - |
| 02.08.2024 | 41,05 | 41,78 | 41,05 | 41,63 | -0,12% | - |
| 01.08.2024 | 41,30 | 41,78 | 41,30 | 41,68 | 0,42% | - |
| 31.07.2024 | 41,10 | 41,85 | 41,10 | 41,50 | -0,24% | - |
| 30.07.2024 | 41,25 | 41,73 | 41,25 | 41,60 | -0,30% | - |
| 29.07.2024 | 41,35 | 41,95 | 41,15 | 41,73 | -0,18% | - |
| 26.07.2024 | 42,03 | 42,23 | 41,73 | 41,80 | -0,54% | - |
| 25.07.2024 | 42,38 | 42,40 | 42,03 | 42,03 | -0,65% | - |
| 24.07.2024 | 42,38 | 42,65 | 42,30 | 42,30 | -0,29% | - |
| 23.07.2024 | 42,30 | 42,45 | 42,30 | 42,43 | 0,30% | - |
| 22.07.2024 | 42,80 | 42,98 | 42,30 | 42,30 | -1,17% | - |
| 19.07.2024 | 42,50 | 43,18 | 42,50 | 42,80 | -0,17% | - |
| 18.07.2024 | 42,90 | 43,40 | 42,88 | 42,88 | -1,15% | - |