44,525€
2,00%
Echtzeit-Aktienkurs Nextensa S.C.A.
Bid:
Ask:
Aktienkurse zur Nextensa S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.07.2024 | 43,25 | 43,45 | 43,25 | 43,38 | 0,12% | - |
| 16.07.2024 | 42,65 | 43,43 | 42,65 | 43,33 | 0,17% | - |
| 15.07.2024 | 43,35 | 43,45 | 43,10 | 43,25 | -0,63% | - |
| 12.07.2024 | 42,63 | 43,53 | 42,63 | 43,53 | 1,99% | - |
| 11.07.2024 | 42,25 | 43,15 | 42,25 | 42,68 | 0,47% | - |
| 10.07.2024 | 41,80 | 42,60 | 41,80 | 42,48 | 0,24% | - |
| 09.07.2024 | 43,00 | 43,48 | 42,38 | 42,38 | -1,74% | - |
| 08.07.2024 | 43,60 | 43,90 | 42,98 | 43,13 | -0,92% | - |
| 05.07.2024 | 42,85 | 43,95 | 42,85 | 43,53 | -0,29% | - |
| 04.07.2024 | 43,10 | 44,33 | 43,10 | 43,65 | -0,63% | - |
| 03.07.2024 | 44,25 | 44,25 | 43,55 | 43,93 | -0,40% | - |
| 02.07.2024 | 44,10 | 44,28 | 43,83 | 44,10 | 0,74% | - |
| 01.07.2024 | 43,25 | 44,40 | 43,25 | 43,78 | 1,27% | - |
| 28.06.2024 | 42,25 | 43,45 | 42,25 | 43,23 | 0,70% | - |
| 27.06.2024 | 42,20 | 43,30 | 42,20 | 42,93 | -0,17% | - |
| 26.06.2024 | 42,30 | 43,50 | 42,30 | 43,00 | 0,53% | - |
| 25.06.2024 | 42,40 | 42,78 | 42,40 | 42,78 | 0,59% | - |
| 24.06.2024 | 42,23 | 42,55 | 42,08 | 42,53 | 0,89% | - |
| 21.06.2024 | 42,05 | 42,75 | 42,05 | 42,15 | -1,00% | - |
| 20.06.2024 | 42,85 | 42,85 | 42,58 | 42,58 | -0,58% | - |
| 19.06.2024 | 43,40 | 43,88 | 42,60 | 42,83 | -2,06% | - |
| 18.06.2024 | 43,20 | 43,90 | 43,20 | 43,73 | -0,17% | - |
| 17.06.2024 | 43,85 | 44,53 | 43,80 | 43,80 | -0,90% | - |
| 14.06.2024 | 44,85 | 44,85 | 43,93 | 44,20 | -0,79% | - |
| 13.06.2024 | 44,55 | 45,60 | 44,55 | 44,55 | -1,49% | - |
| 12.06.2024 | 45,60 | 46,45 | 45,23 | 45,23 | -2,32% | - |
| 11.06.2024 | 46,45 | 47,30 | 46,28 | 46,30 | -1,54% | - |
| 10.06.2024 | 46,60 | 47,60 | 46,60 | 47,03 | -0,58% | - |
| 07.06.2024 | 47,85 | 48,18 | 47,30 | 47,30 | -0,94% | - |
| 06.06.2024 | 48,05 | 48,35 | 47,70 | 47,75 | -1,04% | - |
| 05.06.2024 | 47,60 | 48,88 | 47,60 | 48,25 | -0,05% | - |
| 04.06.2024 | 48,83 | 48,95 | 48,20 | 48,28 | -0,97% | - |
| 03.06.2024 | 48,35 | 49,10 | 48,28 | 48,75 | 0,83% | - |
| 31.05.2024 | 47,60 | 48,35 | 47,60 | 48,35 | 0,36% | - |
| 30.05.2024 | 47,70 | 48,23 | 47,70 | 48,18 | -0,10% | - |
| 29.05.2024 | 48,35 | 48,40 | 48,15 | 48,23 | -0,16% | - |
| 28.05.2024 | 47,90 | 48,40 | 47,90 | 48,30 | 0,05% | - |
| 27.05.2024 | 48,10 | 48,33 | 48,08 | 48,28 | 0,21% | - |
| 24.05.2024 | 48,25 | 48,25 | 47,90 | 48,18 | -0,21% | - |
| 23.05.2024 | 48,20 | 49,13 | 48,03 | 48,28 | -2,62% | - |
| 22.05.2024 | 49,75 | 50,23 | 49,55 | 49,58 | -0,35% | - |
| 21.05.2024 | 48,30 | 49,83 | 48,30 | 49,75 | 1,89% | - |
| 20.05.2024 | 48,55 | 48,83 | 48,35 | 48,83 | 0,62% | - |
| 17.05.2024 | 48,33 | 48,58 | 48,30 | 48,53 | 0,31% | - |
| 16.05.2024 | 48,33 | 48,38 | 48,33 | 48,38 | 0,00% | - |
| 15.05.2024 | 47,80 | 48,70 | 47,80 | 48,38 | 0,00% | - |
| 14.05.2024 | 48,38 | 48,38 | 48,25 | 48,38 | 0,26% | - |
| 13.05.2024 | 47,75 | 48,35 | 47,75 | 48,25 | -0,21% | - |
| 10.05.2024 | 47,75 | 48,38 | 47,75 | 48,35 | 0,00% | - |
| 09.05.2024 | 48,23 | 48,35 | 48,15 | 48,35 | 0,26% | - |
| 08.05.2024 | 48,10 | 48,25 | 48,08 | 48,23 | 0,05% | - |
| 07.05.2024 | 47,90 | 48,20 | 47,70 | 48,20 | 0,89% | - |
| 06.05.2024 | 46,95 | 48,10 | 46,95 | 47,78 | 0,21% | - |
| 03.05.2024 | 46,95 | 48,25 | 46,95 | 47,68 | 0,05% | - |
| 02.05.2024 | 46,80 | 47,78 | 46,80 | 47,65 | 0,90% | - |
| 30.04.2024 | 46,50 | 47,30 | 46,50 | 47,23 | 0,16% | - |
| 29.04.2024 | 46,10 | 47,15 | 46,10 | 47,15 | 0,91% | - |