131,900€
-1,53%
Echtzeit-Aktienkurs Nexans S.A.
Bid:
Ask:
Aktienkurse zur Nexans S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 134,75 | 134,75 | 131,65 | 131,90 | -1,53% | 1,00 |
| 23.07.2026 | 134,15 | 134,90 | 132,35 | 133,95 | -0,07% | - |
| 22.07.2026 | 135,10 | 135,10 | 132,55 | 134,05 | -0,70% | 38,00 |
| 21.07.2026 | 134,05 | 135,75 | 133,80 | 135,00 | 0,82% | 1,00 |
| 20.07.2026 | 135,35 | 137,10 | 130,05 | 133,90 | -0,89% | - |
| 17.07.2026 | 133,55 | 135,75 | 130,75 | 135,10 | 1,16% | 224,00 |
| 16.07.2026 | 136,45 | 136,65 | 130,85 | 133,55 | -1,87% | 1,00 |
| 15.07.2026 | 136,05 | 137,15 | 134,15 | 136,10 | 0,48% | - |
| 14.07.2026 | 133,20 | 138,65 | 132,35 | 135,45 | 2,81% | 101,00 |
| 13.07.2026 | 133,05 | 135,00 | 131,10 | 131,75 | -1,16% | - |
| 10.07.2026 | 132,80 | 134,25 | 132,75 | 133,30 | 0,30% | - |
| 09.07.2026 | 132,20 | 134,20 | 131,90 | 132,90 | 1,18% | - |
| 08.07.2026 | 135,20 | 135,20 | 130,10 | 131,35 | -2,67% | 51,00 |
| 07.07.2026 | 143,60 | 143,60 | 133,10 | 134,95 | -5,50% | 71,00 |
| 06.07.2026 | 141,95 | 142,90 | 136,55 | 142,80 | 0,56% | 50,00 |
| 03.07.2026 | 138,75 | 142,15 | 138,30 | 142,00 | 3,27% | 64,00 |
| 02.07.2026 | 139,95 | 142,30 | 135,00 | 137,50 | -2,03% | - |
| 01.07.2026 | 145,20 | 145,35 | 138,55 | 140,35 | -3,47% | - |
| 30.06.2026 | 143,15 | 146,60 | 143,15 | 145,40 | 2,00% | - |
| 29.06.2026 | 141,15 | 144,30 | 141,05 | 142,55 | 1,31% | - |
| 26.06.2026 | 146,75 | 146,85 | 140,35 | 140,70 | -4,19% | - |
| 25.06.2026 | 150,10 | 150,90 | 146,55 | 146,85 | -1,48% | 234,00 |
| 24.06.2026 | 153,00 | 153,95 | 146,60 | 149,05 | -4,27% | 20,00 |
| 23.06.2026 | 157,60 | 159,25 | 150,60 | 155,70 | -1,67% | - |
| 22.06.2026 | 158,10 | 160,35 | 157,45 | 158,35 | -0,06% | 105,00 |
| 19.06.2026 | 156,10 | 164,20 | 154,30 | 158,45 | 2,49% | - |
| 18.06.2026 | 152,60 | 155,25 | 150,55 | 154,60 | 1,88% | - |
| 17.06.2026 | 149,65 | 154,00 | 149,55 | 151,75 | 1,37% | 30,00 |
| 16.06.2026 | 148,15 | 151,45 | 148,15 | 149,70 | 1,01% | - |
| 15.06.2026 | 146,20 | 150,75 | 146,20 | 148,20 | 1,68% | - |
| 12.06.2026 | 148,90 | 149,30 | 144,30 | 145,75 | -1,75% | 308,00 |
| 11.06.2026 | 144,35 | 149,10 | 144,35 | 148,35 | 2,74% | - |
| 10.06.2026 | 149,05 | 149,15 | 143,20 | 144,40 | -2,92% | - |
| 09.06.2026 | 153,70 | 155,30 | 147,15 | 148,75 | -2,94% | - |
| 08.06.2026 | 151,25 | 155,75 | 151,25 | 153,25 | -0,39% | - |
| 05.06.2026 | 156,65 | 157,80 | 153,75 | 153,85 | -2,69% | - |
| 04.06.2026 | 159,65 | 160,95 | 154,80 | 158,10 | -1,16% | 4,00 |
| 03.06.2026 | 160,25 | 161,20 | 157,75 | 159,95 | -0,19% | - |
| 02.06.2026 | 157,65 | 161,45 | 157,65 | 160,25 | 2,43% | - |
| 01.06.2026 | 159,40 | 161,30 | 155,40 | 156,45 | -1,11% | 200,00 |
| 29.05.2026 | 162,50 | 163,35 | 158,05 | 158,20 | -2,77% | - |
| 28.05.2026 | 160,90 | 162,75 | 158,35 | 162,70 | 1,02% | - |
| 27.05.2026 | 160,50 | 164,30 | 159,25 | 161,05 | 0,37% | - |
| 26.05.2026 | 161,90 | 164,15 | 160,20 | 160,45 | -0,93% | - |
| 25.05.2026 | 160,20 | 162,45 | 160,05 | 161,95 | 0,47% | - |
| 22.05.2026 | 161,60 | 162,85 | 160,15 | 161,20 | 0,03% | - |
| 21.05.2026 | 157,20 | 161,50 | 156,40 | 161,15 | 2,64% | - |
| 20.05.2026 | 153,30 | 158,85 | 153,30 | 157,00 | 1,68% | - |
| 19.05.2026 | 160,45 | 160,45 | 153,40 | 154,40 | -3,35% | 6,00 |
| 18.05.2026 | 162,35 | 163,35 | 158,85 | 159,75 | -2,08% | - |
| 15.05.2026 | 166,45 | 167,15 | 162,30 | 163,15 | -2,74% | 6,00 |
| 14.05.2026 | 168,15 | 168,95 | 165,80 | 167,75 | -0,18% | - |
| 13.05.2026 | 163,60 | 168,15 | 163,55 | 168,05 | 3,35% | - |
| 12.05.2026 | 167,70 | 167,70 | 161,30 | 162,60 | -2,90% | 15,00 |
| 11.05.2026 | 164,50 | 167,45 | 162,40 | 167,45 | 2,01% | 142,00 |
| 08.05.2026 | 159,85 | 164,35 | 159,85 | 164,15 | 2,66% | - |
| 07.05.2026 | 166,85 | 167,65 | 159,75 | 159,90 | -4,05% | 10,00 |
| 06.05.2026 | 158,95 | 166,65 | 158,95 | 166,65 | 4,94% | 264,00 |
| 05.05.2026 | 159,00 | 160,25 | 155,35 | 158,80 | 0,38% | 1.162,00 |
| 04.05.2026 | 158,10 | 160,75 | 157,50 | 158,20 | -0,09% | - |
| 30.04.2026 | 151,25 | 160,55 | 150,10 | 158,35 | 3,80% | - |
| 29.04.2026 | 148,55 | 154,65 | 146,50 | 152,55 | 3,11% | 80,00 |
| 28.04.2026 | 137,40 | 149,90 | 137,40 | 147,95 | 7,91% | 15,00 |
| 27.04.2026 | 138,80 | 140,10 | 135,60 | 137,10 | -1,22% | - |
| 24.04.2026 | 134,20 | 139,10 | 133,20 | 138,80 | 3,50% | - |
| 23.04.2026 | 136,55 | 136,55 | 132,60 | 134,10 | -1,61% | 39,00 |
| 22.04.2026 | 135,20 | 138,75 | 135,10 | 136,30 | 0,74% | - |
| 21.04.2026 | 139,60 | 140,00 | 135,05 | 135,30 | -2,73% | - |
| 20.04.2026 | 137,70 | 139,20 | 135,45 | 139,10 | 0,11% | - |
| 17.04.2026 | 136,10 | 140,10 | 135,95 | 138,95 | 2,24% | - |
| 16.04.2026 | 135,55 | 137,65 | 135,05 | 135,90 | 0,00% | 50,00 |
| 15.04.2026 | 133,65 | 136,05 | 132,60 | 135,90 | 1,65% | - |
| 14.04.2026 | 130,20 | 134,25 | 129,95 | 133,70 | 2,69% | 5,00 |
| 13.04.2026 | 131,65 | 132,45 | 127,45 | 130,20 | -1,21% | 120,00 |
| 10.04.2026 | 129,15 | 131,85 | 128,75 | 131,80 | 2,05% | - |
| 09.04.2026 | 126,90 | 129,65 | 126,45 | 129,15 | 2,70% | - |
| 08.04.2026 | 120,05 | 127,50 | 120,05 | 125,75 | 4,75% | - |
| 07.04.2026 | 118,30 | 121,05 | 117,35 | 120,05 | 1,44% | - |
| 02.04.2026 | 115,70 | 118,55 | 114,30 | 118,35 | -0,08% | 10,00 |
| 01.04.2026 | 116,90 | 119,75 | 116,90 | 118,45 | 1,85% | - |
| 31.03.2026 | 113,45 | 117,05 | 110,95 | 116,30 | 2,15% | - |
| 30.03.2026 | 112,85 | 116,20 | 112,85 | 113,85 | 0,09% | - |
| 27.03.2026 | 116,20 | 116,85 | 113,05 | 113,75 | -2,02% | 460,00 |
| 26.03.2026 | 118,35 | 118,55 | 115,40 | 116,10 | -2,48% | - |
| 25.03.2026 | 117,05 | 122,50 | 116,45 | 119,05 | 2,06% | - |
| 24.03.2026 | 116,45 | 117,25 | 114,05 | 116,65 | -0,09% | - |
| 23.03.2026 | 112,35 | 118,15 | 109,75 | 116,75 | 3,46% | - |
| 20.03.2026 | 115,45 | 117,70 | 111,95 | 112,85 | -3,01% | - |
| 19.03.2026 | 117,95 | 118,95 | 114,65 | 116,35 | -2,02% | 116,00 |
| 18.03.2026 | 118,55 | 121,95 | 118,10 | 118,75 | 0,42% | 50,00 |
| 17.03.2026 | 118,80 | 119,45 | 117,10 | 118,25 | -0,92% | - |
| 16.03.2026 | 117,90 | 119,70 | 117,20 | 119,35 | 1,44% | 1,00 |
| 13.03.2026 | 118,10 | 120,10 | 117,20 | 117,65 | -0,84% | - |
| 12.03.2026 | 118,85 | 119,45 | 117,05 | 118,65 | -0,92% | - |
| 11.03.2026 | 121,05 | 121,60 | 117,95 | 119,75 | -1,48% | 6,00 |
| 10.03.2026 | 120,40 | 122,85 | 119,95 | 121,55 | 1,12% | - |
| 09.03.2026 | 120,65 | 121,25 | 116,15 | 120,20 | -0,54% | - |
| 06.03.2026 | 123,55 | 124,80 | 118,75 | 120,85 | -2,15% | - |
| 05.03.2026 | 124,60 | 126,25 | 122,75 | 123,50 | -0,12% | - |
| 04.03.2026 | 117,10 | 124,10 | 116,15 | 123,65 | 5,01% | - |