42,200€
Echtzeit-Aktienkurs Nextensa S.C.A.
Bid:
Ask:
Aktienkurse zur Nextensa S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 43,05 | 43,10 | 42,20 | 42,20 | -1,17% | - |
| 08.12.2025 | 43,70 | 43,70 | 42,70 | 42,70 | -0,93% | - |
| 05.12.2025 | 43,40 | 43,80 | 43,10 | 43,10 | 0,94% | - |
| 04.12.2025 | 42,65 | 43,50 | 42,65 | 42,70 | 1,43% | - |
| 03.12.2025 | 42,65 | 43,25 | 42,10 | 42,10 | 0,72% | - |
| 02.12.2025 | 43,25 | 43,50 | 41,80 | 41,80 | -1,42% | - |
| 01.12.2025 | 43,35 | 43,50 | 42,40 | 42,40 | -0,70% | - |
| 28.11.2025 | 42,95 | 43,20 | 42,70 | 42,70 | 0,95% | - |
| 27.11.2025 | 43,60 | 43,60 | 42,30 | 42,30 | -0,47% | - |
| 26.11.2025 | 43,20 | 43,85 | 42,50 | 42,50 | -1,39% | - |
| 25.11.2025 | 42,70 | 44,05 | 42,55 | 43,10 | 2,13% | - |
| 24.11.2025 | 42,85 | 43,00 | 42,20 | 42,20 | 0,96% | 812,00 |
| 21.11.2025 | 42,35 | 43,00 | 41,80 | 41,80 | 0,24% | - |
| 20.11.2025 | 41,70 | 42,50 | 41,60 | 41,70 | 1,46% | - |
| 19.11.2025 | 41,80 | 41,90 | 41,10 | 41,10 | -0,72% | - |
| 18.11.2025 | 41,95 | 41,95 | 41,40 | 41,40 | 0,24% | - |
| 17.11.2025 | 41,90 | 41,95 | 41,30 | 41,30 | 0,24% | - |
| 14.11.2025 | 40,95 | 41,90 | 40,95 | 41,20 | 2,23% | - |
| 13.11.2025 | 40,90 | 40,95 | 40,30 | 40,30 | 0,00% | - |
| 12.11.2025 | 40,75 | 40,90 | 40,30 | 40,30 | 1,26% | - |
| 11.11.2025 | 40,90 | 40,90 | 39,80 | 39,80 | -1,24% | - |
| 10.11.2025 | 40,90 | 40,95 | 40,30 | 40,30 | -0,49% | - |
| 07.11.2025 | 41,00 | 41,05 | 40,50 | 40,50 | 0,50% | - |
| 06.11.2025 | 40,60 | 40,95 | 40,30 | 40,30 | 0,25% | - |
| 05.11.2025 | 40,50 | 40,70 | 40,20 | 40,20 | 0,50% | - |
| 04.11.2025 | 40,95 | 40,95 | 40,00 | 40,00 | -0,99% | - |
| 03.11.2025 | 41,05 | 41,20 | 40,40 | 40,40 | 0,50% | - |
| 31.10.2025 | 41,20 | 41,25 | 40,20 | 40,20 | -0,74% | - |
| 30.10.2025 | 40,75 | 41,10 | 40,50 | 40,50 | 0,75% | - |
| 29.10.2025 | 40,75 | 40,95 | 40,20 | 40,20 | -0,50% | - |
| 28.10.2025 | 40,65 | 40,80 | 40,40 | 40,40 | 0,25% | - |
| 27.10.2025 | 40,70 | 40,75 | 40,30 | 40,30 | 0,25% | - |
| 24.10.2025 | 40,80 | 40,85 | 40,20 | 40,20 | -0,50% | - |
| 23.10.2025 | 40,90 | 40,90 | 40,40 | 40,40 | 0,00% | - |
| 22.10.2025 | 40,80 | 41,15 | 40,40 | 40,40 | 0,25% | - |
| 21.10.2025 | 40,85 | 40,95 | 40,30 | 40,30 | -0,49% | - |
| 20.10.2025 | 40,40 | 41,00 | 40,40 | 40,50 | 2,02% | - |
| 17.10.2025 | 40,80 | 40,80 | 39,70 | 39,70 | -1,24% | - |
| 16.10.2025 | 40,75 | 40,85 | 40,20 | 40,20 | -0,99% | - |
| 15.10.2025 | 40,95 | 41,05 | 40,60 | 40,60 | 0,50% | - |
| 14.10.2025 | 40,80 | 41,00 | 40,40 | 40,40 | 0,75% | - |
| 13.10.2025 | 40,75 | 40,80 | 40,10 | 40,10 | -1,23% | - |
| 10.10.2025 | 41,00 | 41,00 | 40,60 | 40,60 | 0,50% | - |
| 09.10.2025 | 40,80 | 41,05 | 40,40 | 40,40 | 0,50% | - |
| 08.10.2025 | 40,85 | 40,95 | 40,20 | 40,20 | -0,25% | - |
| 07.10.2025 | 41,25 | 41,25 | 40,30 | 40,30 | -0,74% | - |
| 06.10.2025 | 41,25 | 41,25 | 40,60 | 40,60 | 0,25% | - |
| 03.10.2025 | 41,25 | 41,30 | 40,50 | 40,50 | 0,00% | - |
| 02.10.2025 | 41,45 | 41,45 | 40,50 | 40,50 | 0,00% | - |
| 01.10.2025 | 41,50 | 41,50 | 40,50 | 40,50 | -0,98% | - |
| 30.09.2025 | 41,45 | 41,55 | 40,90 | 40,90 | 0,00% | - |
| 29.09.2025 | 41,45 | 41,75 | 40,90 | 40,90 | 0,00% | - |
| 26.09.2025 | 41,75 | 41,75 | 40,90 | 40,90 | -2,04% | - |
| 25.09.2025 | 42,00 | 42,20 | 41,65 | 41,75 | 1,33% | - |
| 24.09.2025 | 42,05 | 42,15 | 41,20 | 41,20 | -0,72% | - |
| 23.09.2025 | 42,10 | 42,20 | 41,50 | 41,50 | 0,48% | - |
| 22.09.2025 | 42,05 | 42,10 | 41,30 | 41,30 | -0,48% | - |
| 19.09.2025 | 42,25 | 42,25 | 41,50 | 41,50 | 0,00% | - |
| 18.09.2025 | 42,05 | 43,10 | 41,50 | 41,50 | -0,24% | - |
| 17.09.2025 | 42,05 | 42,05 | 41,55 | 41,60 | 0,00% | - |
| 16.09.2025 | 42,10 | 42,15 | 41,60 | 41,60 | 0,00% | - |
| 15.09.2025 | 41,90 | 42,20 | 41,60 | 41,60 | 0,48% | - |
| 12.09.2025 | 42,00 | 42,30 | 41,40 | 41,40 | 0,49% | - |
| 11.09.2025 | 42,15 | 42,15 | 41,20 | 41,20 | -0,96% | - |
| 10.09.2025 | 42,15 | 42,15 | 41,60 | 41,60 | 0,73% | - |
| 05.09.2025 | 42,55 | 42,55 | 41,30 | 41,30 | -3,05% | - |
| 04.09.2025 | 41,95 | 42,60 | 41,90 | 42,60 | 2,90% | - |
| 03.09.2025 | 41,95 | 42,20 | 41,40 | 41,40 | 0,00% | - |
| 02.09.2025 | 42,50 | 42,50 | 41,40 | 41,40 | -0,48% | - |
| 01.09.2025 | 42,30 | 42,70 | 41,60 | 41,60 | -0,24% | - |
| 29.08.2025 | 42,75 | 42,75 | 41,70 | 41,70 | -0,48% | - |
| 28.08.2025 | 41,95 | 41,95 | 41,65 | 41,90 | -0,12% | - |
| 27.08.2025 | 42,05 | 42,05 | 41,55 | 41,95 | 0,24% | - |
| 26.08.2025 | 42,25 | 42,35 | 41,85 | 41,85 | -0,83% | - |
| 25.08.2025 | 42,20 | 42,20 | 42,10 | 42,20 | 0,48% | - |
| 22.08.2025 | 42,25 | 42,30 | 42,00 | 42,00 | -0,59% | - |
| 21.08.2025 | 42,15 | 43,15 | 42,15 | 42,25 | 0,84% | - |
| 20.08.2025 | 42,35 | 42,35 | 41,90 | 41,90 | -0,48% | - |
| 19.08.2025 | 42,40 | 42,40 | 42,10 | 42,10 | 0,00% | - |
| 18.08.2025 | 43,15 | 43,30 | 42,10 | 42,10 | -2,88% | - |
| 15.08.2025 | 43,50 | 43,50 | 43,35 | 43,35 | 0,00% | - |
| 14.08.2025 | 43,15 | 43,50 | 43,10 | 43,35 | 2,00% | - |
| 13.08.2025 | 42,35 | 42,65 | 42,30 | 42,50 | 0,95% | - |
| 12.08.2025 | 42,75 | 42,90 | 42,10 | 42,10 | -0,94% | - |
| 11.08.2025 | 41,75 | 42,75 | 41,75 | 42,50 | 2,29% | - |
| 08.08.2025 | 41,90 | 41,90 | 41,45 | 41,55 | -0,60% | - |
| 07.08.2025 | 41,85 | 41,85 | 41,65 | 41,80 | 0,24% | - |
| 06.08.2025 | 42,15 | 42,35 | 41,70 | 41,70 | -1,18% | - |
| 05.08.2025 | 42,15 | 42,25 | 42,05 | 42,20 | 0,96% | - |
| 04.08.2025 | 42,40 | 42,40 | 41,80 | 41,80 | -0,48% | - |
| 01.08.2025 | 41,85 | 42,00 | 41,80 | 42,00 | 0,84% | - |
| 31.07.2025 | 42,00 | 42,00 | 41,65 | 41,65 | -1,07% | - |
| 30.07.2025 | 42,15 | 42,20 | 41,95 | 42,10 | 0,24% | - |
| 29.07.2025 | 42,90 | 42,90 | 41,90 | 42,00 | -2,67% | - |
| 28.07.2025 | 42,80 | 43,15 | 42,65 | 43,15 | 0,23% | - |
| 25.07.2025 | 43,15 | 43,20 | 42,75 | 43,05 | -0,58% | - |
| 24.07.2025 | 43,00 | 43,30 | 42,90 | 43,30 | 0,93% | - |
| 23.07.2025 | 42,25 | 43,10 | 42,25 | 42,90 | 0,94% | - |
| 22.07.2025 | 42,35 | 42,50 | 41,85 | 42,50 | 1,31% | - |
| 21.07.2025 | 42,45 | 42,50 | 41,95 | 41,95 | -1,29% | - |