46,350€
0,54%
Echtzeit-Aktienkurs NEXTENSA SCA
Bid:
Ask:
Aktienkurse zur NEXTENSA SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 46,80 | 46,90 | 46,20 | 46,35 | -0,64% | - |
| 28.05.2026 | 46,55 | 46,80 | 46,40 | 46,65 | 0,11% | - |
| 27.05.2026 | 46,05 | 46,65 | 45,95 | 46,60 | 0,87% | - |
| 26.05.2026 | 45,55 | 46,25 | 45,50 | 46,20 | 0,65% | - |
| 25.05.2026 | 46,05 | 46,40 | 45,75 | 45,90 | 0,22% | - |
| 22.05.2026 | 45,55 | 46,00 | 45,40 | 45,80 | -0,43% | - |
| 21.05.2026 | 46,55 | 46,65 | 45,50 | 46,00 | -1,50% | - |
| 20.05.2026 | 46,35 | 46,80 | 46,20 | 46,70 | 0,86% | - |
| 19.05.2026 | 47,00 | 47,00 | 46,30 | 46,30 | -1,59% | - |
| 18.05.2026 | 46,95 | 47,05 | 46,95 | 47,05 | -0,11% | - |
| 15.05.2026 | 46,95 | 47,15 | 46,90 | 47,10 | -0,21% | - |
| 14.05.2026 | 46,60 | 47,40 | 45,75 | 47,20 | 1,40% | - |
| 13.05.2026 | 46,45 | 46,65 | 46,25 | 46,55 | 0,32% | - |
| 12.05.2026 | 46,10 | 46,40 | 46,10 | 46,40 | 0,65% | - |
| 11.05.2026 | 46,45 | 46,45 | 46,10 | 46,10 | -0,11% | - |
| 08.05.2026 | 47,15 | 47,20 | 45,85 | 46,15 | -2,02% | - |
| 07.05.2026 | 47,30 | 47,30 | 47,10 | 47,10 | -0,32% | - |
| 06.05.2026 | 47,20 | 47,30 | 47,10 | 47,25 | 0,43% | - |
| 05.05.2026 | 47,05 | 47,20 | 46,55 | 47,05 | 0,00% | - |
| 04.05.2026 | 46,85 | 47,10 | 46,75 | 47,05 | 0,53% | - |
| 30.04.2026 | 46,55 | 47,10 | 46,55 | 46,80 | 0,21% | - |
| 29.04.2026 | 46,75 | 46,80 | 46,70 | 46,70 | 0,11% | - |
| 28.04.2026 | 46,70 | 46,80 | 46,65 | 46,65 | -0,11% | - |
| 27.04.2026 | 46,80 | 46,85 | 46,70 | 46,70 | -0,43% | - |
| 24.04.2026 | 46,70 | 46,90 | 46,45 | 46,90 | 0,54% | - |
| 23.04.2026 | 46,40 | 46,80 | 46,40 | 46,65 | 0,00% | - |
| 22.04.2026 | 46,85 | 46,85 | 46,45 | 46,65 | 0,11% | - |
| 21.04.2026 | 46,65 | 46,75 | 46,55 | 46,60 | 0,00% | - |
| 20.04.2026 | 46,70 | 47,10 | 46,55 | 46,60 | -0,85% | - |
| 17.04.2026 | 46,85 | 47,00 | 46,85 | 47,00 | 0,43% | - |
| 16.04.2026 | 46,80 | 46,90 | 46,75 | 46,80 | 0,21% | - |
| 15.04.2026 | 46,40 | 47,00 | 46,40 | 46,70 | 0,65% | - |
| 14.04.2026 | 46,35 | 46,50 | 46,35 | 46,40 | 0,11% | - |
| 13.04.2026 | 45,85 | 46,55 | 45,85 | 46,35 | 0,22% | - |
| 10.04.2026 | 46,15 | 46,30 | 46,15 | 46,25 | 0,11% | - |
| 09.04.2026 | 46,35 | 46,50 | 46,15 | 46,20 | -0,54% | - |
| 08.04.2026 | 47,40 | 47,45 | 46,25 | 46,45 | 0,00% | - |
| 07.04.2026 | 45,20 | 46,80 | 45,20 | 46,45 | 2,54% | - |
| 02.04.2026 | 45,10 | 45,70 | 44,85 | 45,30 | -1,52% | - |
| 01.04.2026 | 43,90 | 46,25 | 43,90 | 46,00 | 4,55% | - |
| 31.03.2026 | 43,70 | 44,05 | 43,70 | 44,00 | 2,33% | - |
| 30.03.2026 | 43,60 | 43,80 | 43,00 | 43,00 | -1,38% | - |
| 27.03.2026 | 43,40 | 43,70 | 43,40 | 43,60 | 0,35% | - |
| 26.03.2026 | 43,40 | 43,55 | 43,25 | 43,45 | 0,00% | - |
| 25.03.2026 | 43,35 | 43,45 | 43,15 | 43,45 | 0,00% | - |
| 24.03.2026 | 42,90 | 43,55 | 42,90 | 43,45 | 1,28% | - |
| 23.03.2026 | 45,00 | 45,00 | 42,80 | 42,90 | -4,67% | - |
| 20.03.2026 | 46,45 | 46,65 | 45,00 | 45,00 | -0,88% | - |
| 19.03.2026 | 46,70 | 47,10 | 45,40 | 45,40 | -2,78% | - |
| 18.03.2026 | 46,40 | 47,10 | 46,10 | 46,70 | 1,30% | - |
| 17.03.2026 | 45,80 | 46,30 | 45,80 | 46,10 | 0,44% | - |
| 16.03.2026 | 45,60 | 46,25 | 45,60 | 45,90 | 0,66% | - |
| 13.03.2026 | 45,50 | 45,90 | 45,40 | 45,60 | 0,22% | - |
| 12.03.2026 | 44,75 | 46,35 | 44,75 | 45,50 | 2,25% | - |
| 11.03.2026 | 43,60 | 45,20 | 43,60 | 44,50 | 2,06% | - |
| 10.03.2026 | 43,80 | 44,05 | 43,60 | 43,60 | -0,68% | - |
| 09.03.2026 | 45,55 | 46,10 | 43,90 | 43,90 | -3,30% | - |
| 06.03.2026 | 47,00 | 47,00 | 45,40 | 45,40 | -3,40% | - |
| 05.03.2026 | 47,05 | 47,70 | 47,00 | 47,00 | 0,64% | - |
| 04.03.2026 | 47,70 | 47,95 | 46,70 | 46,70 | -2,30% | - |
| 03.03.2026 | 48,60 | 48,85 | 47,80 | 47,80 | -0,21% | - |
| 02.03.2026 | 47,90 | 48,75 | 47,55 | 47,90 | 1,48% | - |
| 27.02.2026 | 47,00 | 48,00 | 47,00 | 47,20 | 1,94% | - |
| 26.02.2026 | 47,00 | 47,25 | 46,30 | 46,30 | 0,00% | - |
| 25.02.2026 | 45,90 | 47,00 | 45,90 | 46,30 | 1,20% | - |
| 24.02.2026 | 45,80 | 45,80 | 45,75 | 45,75 | 1,44% | - |
| 23.02.2026 | 45,90 | 45,90 | 45,10 | 45,10 | -1,74% | - |
| 20.02.2026 | 45,80 | 46,00 | 45,65 | 45,90 | 1,77% | - |
| 19.02.2026 | 45,20 | 46,00 | 45,10 | 45,10 | -0,22% | - |
| 18.02.2026 | 46,00 | 46,15 | 45,20 | 45,20 | -0,22% | - |
| 17.02.2026 | 45,90 | 46,20 | 45,30 | 45,30 | -1,31% | - |
| 16.02.2026 | 45,10 | 45,90 | 45,10 | 45,90 | 3,38% | - |
| 13.02.2026 | 44,80 | 45,45 | 44,40 | 44,40 | 0,68% | - |
| 12.02.2026 | 43,40 | 45,10 | 43,40 | 44,10 | 1,85% | - |
| 11.02.2026 | 43,90 | 44,80 | 43,30 | 43,30 | -1,37% | - |
| 10.02.2026 | 43,30 | 43,90 | 43,25 | 43,90 | 2,81% | - |
| 09.02.2026 | 43,00 | 43,40 | 42,70 | 42,70 | 0,71% | - |
| 06.02.2026 | 42,90 | 43,30 | 42,40 | 42,40 | 0,24% | - |
| 05.02.2026 | 43,10 | 43,45 | 42,30 | 42,30 | -1,86% | - |
| 04.02.2026 | 43,20 | 43,40 | 43,10 | 43,10 | 1,41% | - |
| 03.02.2026 | 43,45 | 43,45 | 42,50 | 42,50 | -0,70% | - |
| 02.02.2026 | 42,40 | 43,60 | 42,40 | 42,80 | 0,47% | - |
| 30.01.2026 | 42,80 | 43,25 | 42,60 | 42,60 | -0,47% | - |
| 29.01.2026 | 43,60 | 43,75 | 42,55 | 42,80 | -2,28% | - |
| 28.01.2026 | 43,90 | 43,90 | 43,75 | 43,80 | 0,00% | - |
| 27.01.2026 | 43,60 | 44,15 | 43,60 | 43,80 | 0,46% | - |
| 26.01.2026 | 43,10 | 43,80 | 43,10 | 43,60 | 2,59% | - |
| 23.01.2026 | 43,90 | 43,90 | 42,50 | 42,50 | -2,75% | - |
| 22.01.2026 | 43,70 | 43,90 | 43,35 | 43,70 | 1,63% | - |
| 21.01.2026 | 43,80 | 43,80 | 43,00 | 43,00 | 0,00% | - |
| 20.01.2026 | 43,90 | 44,00 | 43,00 | 43,00 | -2,05% | - |
| 19.01.2026 | 44,30 | 44,75 | 43,90 | 43,90 | -0,90% | - |
| 16.01.2026 | 44,80 | 44,80 | 44,30 | 44,30 | 0,45% | - |
| 15.01.2026 | 45,60 | 46,55 | 44,10 | 44,10 | -1,78% | - |
| 14.01.2026 | 46,30 | 46,55 | 44,90 | 44,90 | -3,02% | - |
| 13.01.2026 | 45,50 | 46,55 | 45,50 | 46,30 | 1,76% | - |
| 12.01.2026 | 46,30 | 46,60 | 45,50 | 45,50 | 0,44% | - |
| 09.01.2026 | 44,30 | 46,45 | 44,30 | 45,30 | 2,26% | - |
| 08.01.2026 | 44,00 | 44,40 | 44,00 | 44,30 | 0,68% | - |
| 07.01.2026 | 43,60 | 44,20 | 43,60 | 44,00 | 1,27% | - |