106,200€
1,63%
Echtzeit-Aktienkurs Nexans S.A.
Bid:
Ask:
Aktienkurse zur Nexans S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 104,50 | 106,85 | 103,65 | 106,20 | 1,63% | 45,00 |
| 21.11.2024 | 110,35 | 110,45 | 103,50 | 104,50 | -5,30% | 249,00 |
| 20.11.2024 | 110,20 | 112,40 | 109,35 | 110,35 | 0,36% | - |
| 19.11.2024 | 111,90 | 113,25 | 108,45 | 109,95 | -1,74% | 200,00 |
| 18.11.2024 | 111,25 | 112,65 | 109,85 | 111,90 | 0,58% | 218,00 |
| 15.11.2024 | 115,30 | 115,55 | 110,90 | 111,25 | -3,68% | 146,00 |
| 14.11.2024 | 119,10 | 120,00 | 114,55 | 115,50 | -3,02% | 180,00 |
| 13.11.2024 | 112,90 | 120,25 | 112,40 | 119,10 | 5,49% | - |
| 12.11.2024 | 119,75 | 120,30 | 112,50 | 112,90 | -6,23% | 57,00 |
| 11.11.2024 | 118,30 | 120,95 | 117,65 | 120,40 | 1,78% | 38,00 |
| 08.11.2024 | 120,20 | 121,55 | 117,95 | 118,30 | -1,58% | - |
| 07.11.2024 | 124,95 | 125,05 | 117,20 | 120,20 | -3,96% | 269,00 |
| 06.11.2024 | 132,15 | 133,80 | 124,50 | 125,15 | -5,44% | 70,00 |
| 05.11.2024 | 130,20 | 132,65 | 128,85 | 132,35 | 1,57% | - |
| 04.11.2024 | 130,15 | 131,55 | 128,55 | 130,30 | 0,12% | 112,00 |
| 01.11.2024 | 128,00 | 130,65 | 127,25 | 130,15 | 1,60% | - |
| 31.10.2024 | 129,95 | 130,85 | 126,75 | 128,10 | -1,42% | 120,00 |
| 30.10.2024 | 138,40 | 138,60 | 122,55 | 129,95 | -6,31% | 109,00 |
| 29.10.2024 | 138,95 | 146,95 | 138,55 | 138,70 | -0,14% | 17,00 |
| 28.10.2024 | 135,70 | 139,75 | 135,05 | 138,90 | 2,51% | 110,00 |
| 25.10.2024 | 134,10 | 137,05 | 133,50 | 135,50 | 0,97% | - |
| 24.10.2024 | 134,05 | 135,20 | 132,65 | 134,20 | 0,00% | - |
| 23.10.2024 | 134,40 | 135,55 | 133,15 | 134,20 | -0,07% | - |
| 22.10.2024 | 137,70 | 138,20 | 133,65 | 134,30 | -2,68% | 8,00 |
| 21.10.2024 | 137,50 | 138,15 | 136,45 | 138,00 | 0,36% | 156,00 |
| 18.10.2024 | 139,05 | 139,55 | 136,05 | 137,50 | -1,19% | 215,00 |
| 17.10.2024 | 136,45 | 140,10 | 135,95 | 139,15 | 1,98% | - |
| 16.10.2024 | 133,10 | 136,55 | 131,95 | 136,45 | 2,52% | - |
| 15.10.2024 | 133,30 | 135,75 | 131,95 | 133,10 | -0,15% | 116,00 |
| 14.10.2024 | 135,15 | 135,35 | 131,95 | 133,30 | -1,30% | - |
| 11.10.2024 | 128,50 | 135,25 | 128,10 | 135,05 | 5,10% | 10,00 |
| 10.10.2024 | 129,40 | 133,35 | 128,15 | 128,50 | -0,70% | - |
| 09.10.2024 | 129,20 | 131,45 | 128,45 | 129,40 | 0,23% | - |
| 08.10.2024 | 127,35 | 129,20 | 126,50 | 129,10 | 0,78% | - |
| 07.10.2024 | 129,65 | 129,95 | 126,95 | 128,10 | -0,93% | - |
| 04.10.2024 | 128,50 | 129,95 | 124,15 | 129,30 | 0,86% | - |
| 03.10.2024 | 131,75 | 131,75 | 128,10 | 128,20 | -2,77% | - |
| 02.10.2024 | 131,30 | 132,95 | 129,55 | 131,85 | 0,61% | 78,00 |
| 01.10.2024 | 131,85 | 133,55 | 130,15 | 131,05 | -0,53% | - |
| 30.09.2024 | 131,75 | 133,35 | 130,35 | 131,75 | 0,38% | - |
| 27.09.2024 | 131,20 | 132,85 | 129,15 | 131,25 | 0,04% | 11,00 |
| 26.09.2024 | 130,85 | 132,85 | 130,55 | 131,20 | 0,81% | - |
| 25.09.2024 | 127,65 | 130,45 | 126,85 | 130,15 | 1,96% | - |
| 24.09.2024 | 130,85 | 131,95 | 126,45 | 127,65 | -2,37% | - |
| 23.09.2024 | 131,25 | 132,10 | 129,45 | 130,75 | -0,38% | 70,00 |
| 20.09.2024 | 133,05 | 134,45 | 131,05 | 131,25 | -1,35% | 25,00 |
| 19.09.2024 | 128,80 | 133,15 | 128,15 | 133,05 | 3,22% | - |
| 18.09.2024 | 129,75 | 129,85 | 125,35 | 128,90 | -0,66% | - |
| 17.09.2024 | 122,45 | 129,75 | 122,25 | 129,75 | 6,05% | 340,00 |
| 16.09.2024 | 120,65 | 122,45 | 119,45 | 122,35 | 1,41% | 120,00 |
| 13.09.2024 | 119,55 | 120,65 | 119,05 | 120,65 | 0,92% | - |
| 12.09.2024 | 117,65 | 119,95 | 117,55 | 119,55 | 1,53% | - |
| 11.09.2024 | 117,05 | 119,40 | 115,95 | 117,75 | 0,68% | - |
| 10.09.2024 | 114,55 | 117,15 | 113,55 | 116,95 | 1,92% | - |
| 09.09.2024 | 115,70 | 115,95 | 112,65 | 114,75 | -0,22% | 130,00 |
| 06.09.2024 | 117,70 | 118,25 | 114,55 | 115,00 | -2,38% | - |
| 05.09.2024 | 123,90 | 124,10 | 117,65 | 117,80 | -5,00% | - |
| 04.09.2024 | 122,65 | 124,45 | 122,15 | 124,00 | 0,53% | 8,00 |
| 03.09.2024 | 118,25 | 127,45 | 118,05 | 123,35 | 4,31% | 20,00 |
| 02.09.2024 | 117,45 | 119,05 | 115,05 | 118,25 | 0,60% | - |
| 30.08.2024 | 115,35 | 117,60 | 114,05 | 117,55 | 2,04% | 9,00 |
| 29.08.2024 | 116,30 | 117,20 | 115,05 | 115,20 | -0,86% | 8,00 |
| 28.08.2024 | 116,50 | 117,85 | 115,75 | 116,20 | -0,26% | - |
| 27.08.2024 | 118,65 | 119,80 | 116,05 | 116,50 | -1,81% | - |
| 26.08.2024 | 121,40 | 121,60 | 116,75 | 118,65 | -2,43% | - |
| 23.08.2024 | 120,10 | 122,45 | 120,10 | 121,60 | 1,25% | - |
| 22.08.2024 | 119,40 | 120,85 | 119,20 | 120,10 | 0,59% | - |
| 21.08.2024 | 120,05 | 120,75 | 119,20 | 119,40 | -0,38% | - |
| 20.08.2024 | 117,45 | 120,45 | 117,05 | 119,85 | 2,13% | 40,00 |
| 19.08.2024 | 120,00 | 120,00 | 114,45 | 117,35 | -2,21% | 160,00 |
| 16.08.2024 | 122,95 | 123,80 | 119,65 | 120,00 | -2,28% | 324,00 |
| 15.08.2024 | 124,90 | 125,20 | 122,45 | 122,80 | -1,68% | - |
| 14.08.2024 | 122,10 | 125,00 | 121,25 | 124,90 | 2,29% | 64,00 |
| 13.08.2024 | 118,60 | 122,15 | 118,60 | 122,10 | 3,04% | 15,00 |
| 12.08.2024 | 119,75 | 120,35 | 118,50 | 118,50 | -0,88% | - |
| 09.08.2024 | 118,00 | 120,15 | 117,75 | 119,55 | 1,14% | - |
| 08.08.2024 | 115,70 | 118,75 | 115,15 | 118,20 | 2,52% | 8,00 |
| 07.08.2024 | 115,30 | 118,65 | 114,55 | 115,30 | 0,09% | 48,00 |
| 06.08.2024 | 111,80 | 116,70 | 110,45 | 115,20 | 2,86% | - |
| 05.08.2024 | 113,25 | 113,25 | 105,50 | 112,00 | -0,88% | 130,00 |
| 02.08.2024 | 114,50 | 115,35 | 111,65 | 113,00 | -2,08% | 530,00 |
| 01.08.2024 | 120,00 | 120,00 | 114,75 | 115,40 | -3,75% | - |
| 31.07.2024 | 119,80 | 121,30 | 118,95 | 119,90 | 0,25% | - |
| 30.07.2024 | 117,65 | 120,45 | 115,95 | 119,60 | 1,70% | 30,00 |
| 29.07.2024 | 117,30 | 117,95 | 116,15 | 117,60 | 0,51% | - |
| 26.07.2024 | 114,50 | 118,05 | 114,35 | 117,00 | 2,18% | 90,00 |
| 25.07.2024 | 115,70 | 115,70 | 109,25 | 114,50 | -1,25% | - |
| 24.07.2024 | 106,95 | 118,75 | 106,65 | 115,95 | 8,31% | 156,00 |
| 23.07.2024 | 105,95 | 107,55 | 104,45 | 107,05 | 0,94% | - |
| 22.07.2024 | 103,85 | 107,15 | 103,80 | 106,05 | 2,17% | 140,00 |
| 19.07.2024 | 103,70 | 104,15 | 102,05 | 103,80 | -0,05% | - |
| 18.07.2024 | 104,25 | 105,15 | 101,45 | 103,85 | -0,29% | - |
| 17.07.2024 | 105,85 | 105,85 | 103,65 | 104,15 | -1,61% | - |
| 16.07.2024 | 104,55 | 105,95 | 103,25 | 105,85 | 1,24% | - |
| 15.07.2024 | 106,00 | 106,40 | 104,35 | 104,55 | -1,23% | - |
| 12.07.2024 | 104,95 | 106,55 | 104,05 | 105,85 | 0,91% | 20,00 |
| 11.07.2024 | 104,40 | 105,40 | 102,65 | 104,90 | 0,53% | - |
| 10.07.2024 | 101,60 | 104,65 | 101,40 | 104,35 | 2,71% | - |
| 09.07.2024 | 105,00 | 106,35 | 100,65 | 101,60 | -3,15% | 150,00 |
| 08.07.2024 | 109,05 | 110,95 | 104,55 | 104,90 | -3,76% | 140,00 |