38,600€
-0,13%
Echtzeit-Aktienkurs NEXTENSA SCA
Bid:
Ask:
Aktienkurse zur NEXTENSA SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 38,45 | 38,93 | 38,45 | 38,93 | -0,19% | - |
| 27.02.2025 | 39,10 | 39,23 | 38,90 | 39,00 | -0,26% | - |
| 26.02.2025 | 39,15 | 39,30 | 39,10 | 39,10 | -0,13% | - |
| 25.02.2025 | 39,50 | 39,53 | 39,15 | 39,15 | -0,89% | - |
| 24.02.2025 | 38,65 | 39,55 | 38,65 | 39,50 | 1,02% | - |
| 21.02.2025 | 39,10 | 39,13 | 38,80 | 39,10 | 0,00% | - |
| 20.02.2025 | 39,15 | 39,15 | 38,73 | 39,10 | -0,13% | - |
| 19.02.2025 | 38,63 | 39,18 | 38,63 | 39,15 | 1,36% | - |
| 18.02.2025 | 38,50 | 38,95 | 38,50 | 38,63 | -0,83% | 400,00 |
| 17.02.2025 | 38,23 | 39,68 | 38,23 | 38,95 | 1,17% | - |
| 14.02.2025 | 39,68 | 39,68 | 38,15 | 38,50 | -4,58% | - |
| 13.02.2025 | 39,80 | 40,35 | 39,80 | 40,35 | 0,25% | - |
| 12.02.2025 | 39,63 | 40,55 | 39,50 | 40,25 | 1,58% | - |
| 11.02.2025 | 38,50 | 39,63 | 38,50 | 39,63 | 1,73% | - |
| 10.02.2025 | 38,50 | 39,05 | 38,50 | 38,95 | 0,06% | - |
| 07.02.2025 | 38,95 | 39,15 | 38,78 | 38,93 | -0,06% | - |
| 06.02.2025 | 39,10 | 39,10 | 38,70 | 38,95 | -0,38% | - |
| 05.02.2025 | 38,95 | 39,50 | 38,95 | 39,10 | -0,70% | - |
| 04.02.2025 | 39,30 | 39,75 | 39,30 | 39,38 | -1,19% | - |
| 03.02.2025 | 39,65 | 40,45 | 39,65 | 39,85 | -1,18% | - |
| 31.01.2025 | 39,50 | 40,58 | 39,50 | 40,33 | 1,00% | - |
| 30.01.2025 | 39,55 | 39,98 | 39,55 | 39,93 | 0,95% | - |
| 29.01.2025 | 39,35 | 39,85 | 39,25 | 39,55 | 0,51% | - |
| 28.01.2025 | 39,40 | 39,90 | 38,95 | 39,35 | -1,25% | - |
| 27.01.2025 | 40,55 | 40,68 | 39,70 | 39,85 | -1,73% | - |
| 24.01.2025 | 41,20 | 41,70 | 40,28 | 40,55 | -2,87% | - |
| 23.01.2025 | 41,68 | 41,75 | 41,55 | 41,75 | -0,24% | - |
| 22.01.2025 | 40,45 | 41,85 | 40,30 | 41,85 | 3,46% | - |
| 21.01.2025 | 38,80 | 40,45 | 38,80 | 40,45 | 2,21% | - |
| 20.01.2025 | 39,65 | 40,53 | 39,53 | 39,58 | -1,31% | - |
| 17.01.2025 | 40,35 | 41,30 | 40,10 | 40,10 | -2,31% | - |
| 16.01.2025 | 41,78 | 42,40 | 40,98 | 41,05 | -1,62% | - |
| 15.01.2025 | 41,65 | 41,88 | 41,43 | 41,73 | 0,91% | - |
| 14.01.2025 | 42,03 | 42,33 | 41,10 | 41,35 | -1,61% | - |
| 13.01.2025 | 42,55 | 42,58 | 42,03 | 42,03 | -1,29% | - |
| 10.01.2025 | 42,10 | 42,93 | 42,10 | 42,58 | 0,06% | - |
| 09.01.2025 | 43,10 | 43,85 | 42,55 | 42,55 | -2,96% | - |
| 08.01.2025 | 44,58 | 44,90 | 43,65 | 43,85 | -1,63% | - |
| 07.01.2025 | 44,35 | 44,78 | 44,33 | 44,58 | 0,51% | - |
| 06.01.2025 | 43,65 | 44,55 | 43,65 | 44,35 | 1,60% | - |
| 03.01.2025 | 43,53 | 44,70 | 43,53 | 43,65 | 0,81% | - |
| 02.01.2025 | 42,45 | 43,78 | 42,45 | 43,30 | 1,46% | - |
| 30.12.2024 | 41,63 | 42,68 | 41,58 | 42,68 | 2,52% | - |
| 27.12.2024 | 42,20 | 42,35 | 41,50 | 41,63 | 0,73% | - |
| 23.12.2024 | 36,00 | 42,48 | 36,00 | 41,33 | 13,45% | - |
| 20.12.2024 | 35,55 | 36,43 | 35,55 | 36,43 | 1,25% | - |
| 19.12.2024 | 36,23 | 36,50 | 35,85 | 35,98 | -0,69% | - |
| 18.12.2024 | 35,70 | 36,93 | 35,70 | 36,23 | 0,35% | - |
| 17.12.2024 | 37,10 | 37,10 | 36,10 | 36,10 | -2,50% | - |
| 16.12.2024 | 36,65 | 37,73 | 36,65 | 37,03 | 0,00% | - |
| 13.12.2024 | 37,80 | 38,23 | 36,73 | 37,03 | -2,44% | - |
| 12.12.2024 | 38,13 | 38,23 | 37,95 | 37,95 | -0,33% | - |
| 11.12.2024 | 38,05 | 38,55 | 38,05 | 38,08 | -1,04% | - |
| 10.12.2024 | 38,45 | 38,90 | 38,35 | 38,48 | -1,09% | - |
| 09.12.2024 | 38,50 | 38,90 | 38,50 | 38,90 | 1,04% | - |
| 06.12.2024 | 38,50 | 39,18 | 38,43 | 38,50 | -1,47% | - |
| 05.12.2024 | 38,60 | 39,38 | 38,58 | 39,08 | -0,06% | - |
| 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% | - |