41,700€
0,48%
Echtzeit-Aktienkurs NEXTENSA SCA
Bid:
Ask:
Aktienkurse zur NEXTENSA SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 42,40 | 42,60 | 42,00 | 42,50 | 0,71% | - |
| 17.07.2025 | 42,00 | 42,50 | 41,55 | 42,20 | 1,08% | - |
| 16.07.2025 | 42,30 | 42,40 | 41,25 | 41,75 | -1,53% | - |
| 15.07.2025 | 41,90 | 42,45 | 41,90 | 42,40 | 0,71% | - |
| 14.07.2025 | 41,65 | 42,10 | 41,60 | 42,10 | 1,81% | - |
| 11.07.2025 | 41,65 | 41,70 | 41,35 | 41,35 | -0,48% | - |
| 10.07.2025 | 41,85 | 42,25 | 41,55 | 41,55 | -0,84% | - |
| 09.07.2025 | 42,05 | 42,30 | 41,75 | 41,90 | -0,95% | - |
| 08.07.2025 | 42,05 | 42,40 | 41,95 | 42,30 | 0,71% | - |
| 07.07.2025 | 42,35 | 42,35 | 41,75 | 42,00 | -0,71% | - |
| 04.07.2025 | 42,65 | 42,70 | 42,30 | 42,30 | -1,17% | - |
| 03.07.2025 | 43,10 | 43,15 | 42,70 | 42,80 | -0,47% | - |
| 02.07.2025 | 43,15 | 43,20 | 42,90 | 43,00 | 0,00% | - |
| 01.07.2025 | 42,70 | 43,10 | 42,70 | 43,00 | 0,00% | - |
| 30.06.2025 | 42,70 | 43,00 | 42,15 | 43,00 | 0,47% | - |
| 27.06.2025 | 42,30 | 42,80 | 42,25 | 42,80 | 1,18% | - |
| 26.06.2025 | 41,90 | 42,40 | 41,90 | 42,30 | 0,00% | - |
| 25.06.2025 | 42,00 | 42,50 | 42,00 | 42,30 | -0,47% | - |
| 24.06.2025 | 42,00 | 42,50 | 42,00 | 42,50 | 0,00% | - |
| 23.06.2025 | 42,00 | 42,50 | 42,00 | 42,50 | 0,24% | - |
| 20.06.2025 | 42,50 | 42,50 | 42,40 | 42,40 | -0,24% | - |
| 19.06.2025 | 42,00 | 42,70 | 42,00 | 42,50 | 0,24% | - |
| 18.06.2025 | 42,10 | 42,65 | 42,10 | 42,40 | -0,24% | - |
| 17.06.2025 | 42,10 | 42,70 | 42,10 | 42,50 | -0,23% | - |
| 16.06.2025 | 42,70 | 42,80 | 42,60 | 42,60 | 0,24% | - |
| 13.06.2025 | 43,10 | 43,10 | 42,50 | 42,50 | -1,16% | - |
| 12.06.2025 | 42,60 | 43,20 | 42,60 | 43,00 | 0,00% | - |
| 11.06.2025 | 42,80 | 43,25 | 42,80 | 43,00 | -0,58% | - |
| 10.06.2025 | 43,10 | 43,25 | 42,60 | 43,25 | 0,35% | - |
| 09.06.2025 | 42,65 | 43,20 | 42,65 | 43,10 | 1,17% | - |
| 06.06.2025 | 42,10 | 42,85 | 42,10 | 42,60 | 0,00% | - |
| 05.06.2025 | 42,10 | 42,80 | 42,10 | 42,60 | 0,24% | - |
| 04.06.2025 | 42,00 | 42,90 | 42,00 | 42,50 | 0,00% | - |
| 03.06.2025 | 43,15 | 43,15 | 42,20 | 42,50 | -0,93% | - |
| 02.06.2025 | 41,10 | 43,25 | 41,10 | 42,90 | 4,51% | - |
| 30.05.2025 | 40,70 | 41,20 | 40,70 | 41,05 | -0,24% | - |
| 29.05.2025 | 41,05 | 41,15 | 41,00 | 41,15 | 0,37% | - |
| 28.05.2025 | 40,40 | 41,15 | 40,40 | 41,00 | 0,49% | - |
| 27.05.2025 | 40,85 | 40,95 | 40,80 | 40,80 | 0,12% | - |
| 26.05.2025 | 40,00 | 40,85 | 40,00 | 40,75 | 0,49% | - |
| 23.05.2025 | 39,70 | 40,70 | 39,70 | 40,55 | 1,50% | - |
| 22.05.2025 | 39,80 | 40,55 | 39,80 | 39,95 | -0,75% | - |
| 21.05.2025 | 40,65 | 40,70 | 40,05 | 40,25 | -0,86% | - |
| 20.05.2025 | 40,50 | 41,00 | 40,50 | 40,60 | -0,85% | - |
| 19.05.2025 | 39,50 | 40,95 | 39,50 | 40,95 | 2,38% | - |
| 16.05.2025 | 40,05 | 40,20 | 39,95 | 40,00 | -0,12% | - |
| 15.05.2025 | 39,50 | 40,35 | 39,50 | 40,05 | 0,25% | - |
| 14.05.2025 | 39,50 | 40,20 | 39,50 | 39,95 | -0,12% | - |
| 13.05.2025 | 39,90 | 40,20 | 39,85 | 40,00 | 0,88% | - |
| 12.05.2025 | 40,00 | 40,15 | 39,60 | 39,65 | -0,88% | - |
| 09.05.2025 | 39,60 | 40,25 | 39,60 | 40,00 | -0,12% | - |
| 08.05.2025 | 39,50 | 40,35 | 39,50 | 40,05 | 0,12% | - |
| 07.05.2025 | 39,65 | 40,75 | 39,65 | 40,00 | 1,01% | - |
| 06.05.2025 | 39,20 | 39,85 | 39,20 | 39,60 | -0,13% | - |
| 05.05.2025 | 40,05 | 40,05 | 39,60 | 39,65 | -1,00% | - |
| 02.05.2025 | 39,60 | 40,35 | 39,60 | 40,05 | -0,74% | - |
| 30.04.2025 | 40,20 | 40,35 | 40,10 | 40,35 | 0,12% | - |
| 29.04.2025 | 40,15 | 40,30 | 40,10 | 40,30 | 0,62% | - |
| 28.04.2025 | 39,60 | 40,20 | 39,60 | 40,05 | -0,37% | - |
| 25.04.2025 | 40,00 | 40,20 | 40,00 | 40,20 | 0,25% | - |
| 24.04.2025 | 39,50 | 40,10 | 39,50 | 40,10 | 1,01% | - |
| 23.04.2025 | 39,65 | 39,85 | 39,65 | 39,70 | -0,38% | - |
| 22.04.2025 | 38,90 | 40,05 | 38,90 | 39,85 | 1,01% | - |
| 17.04.2025 | 39,30 | 39,95 | 39,30 | 39,45 | -0,75% | - |
| 16.04.2025 | 40,30 | 40,80 | 39,75 | 39,75 | -2,45% | - |
| 15.04.2025 | 40,00 | 40,85 | 40,00 | 40,75 | 0,37% | - |
| 14.04.2025 | 40,30 | 40,80 | 39,75 | 40,60 | 1,12% | - |
| 11.04.2025 | 38,60 | 41,15 | 38,60 | 40,15 | 3,61% | - |
| 10.04.2025 | 37,80 | 39,45 | 37,80 | 38,75 | 3,06% | - |
| 09.04.2025 | 37,90 | 38,35 | 37,60 | 37,60 | -2,08% | - |
| 08.04.2025 | 37,15 | 38,40 | 37,15 | 38,40 | 3,23% | - |
| 07.04.2025 | 37,80 | 38,45 | 36,95 | 37,20 | -3,75% | - |
| 04.04.2025 | 38,40 | 39,00 | 38,40 | 38,65 | -0,45% | - |
| 03.04.2025 | 39,33 | 39,85 | 38,83 | 38,83 | -1,65% | - |
| 02.04.2025 | 39,70 | 40,40 | 38,95 | 39,48 | -1,68% | - |
| 01.04.2025 | 40,30 | 40,45 | 40,05 | 40,15 | 0,00% | - |
| 31.03.2025 | 40,00 | 40,73 | 40,00 | 40,15 | -1,47% | - |
| 28.03.2025 | 40,38 | 40,75 | 40,30 | 40,75 | 1,31% | - |
| 27.03.2025 | 39,45 | 40,68 | 39,45 | 40,23 | 0,81% | - |
| 26.03.2025 | 39,80 | 40,20 | 39,73 | 39,90 | 0,57% | - |
| 25.03.2025 | 38,20 | 40,23 | 38,18 | 39,68 | 3,39% | - |
| 24.03.2025 | 37,70 | 38,53 | 37,70 | 38,38 | 1,52% | - |
| 21.03.2025 | 37,63 | 37,80 | 37,50 | 37,80 | 0,20% | - |
| 20.03.2025 | 37,00 | 37,75 | 37,00 | 37,73 | 0,07% | - |
| 19.03.2025 | 37,20 | 37,70 | 37,20 | 37,70 | 0,33% | - |
| 18.03.2025 | 36,90 | 37,65 | 36,90 | 37,58 | 0,67% | - |
| 17.03.2025 | 37,35 | 37,80 | 37,30 | 37,33 | -1,52% | - |
| 14.03.2025 | 38,20 | 38,23 | 37,35 | 37,90 | -0,33% | - |
| 13.03.2025 | 37,55 | 38,38 | 37,55 | 38,03 | -0,07% | - |
| 12.03.2025 | 38,05 | 38,53 | 37,93 | 38,05 | -1,04% | - |
| 11.03.2025 | 38,15 | 38,48 | 37,88 | 38,45 | 0,46% | - |
| 10.03.2025 | 37,75 | 38,33 | 37,75 | 38,28 | 0,20% | - |
| 07.03.2025 | 38,13 | 38,45 | 38,13 | 38,20 | 0,13% | - |
| 06.03.2025 | 38,28 | 38,78 | 38,13 | 38,15 | -0,52% | - |
| 05.03.2025 | 38,20 | 38,45 | 38,10 | 38,35 | 0,46% | - |
| 04.03.2025 | 38,45 | 38,88 | 38,08 | 38,18 | -1,74% | - |
| 03.03.2025 | 38,45 | 38,93 | 38,45 | 38,85 | -0,19% | - |
| 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% | - |