132,750€
0,30%
Echtzeit-Aktienkurs Nexans S.A.
Bid:
Ask:
Aktienkurse zur Nexans S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 133,20 | 133,30 | 132,70 | 132,85 | 0,38% | - |
| 01.10.2026 | 131,80 | 134,70 | 131,35 | 132,35 | 0,38% | - |
| 30.09.2026 | 135,00 | 135,45 | 131,75 | 131,85 | -1,38% | - |
| 29.09.2026 | 132,65 | 135,40 | 132,05 | 133,70 | 0,72% | - |
| 28.09.2026 | 135,90 | 136,20 | 132,55 | 132,75 | -2,82% | 1,00 |
| 25.09.2026 | 136,50 | 139,25 | 135,50 | 136,60 | 0,15% | - |
| 24.09.2026 | 140,75 | 140,90 | 135,50 | 136,40 | -3,13% | - |
| 23.09.2026 | 143,90 | 144,20 | 140,25 | 140,80 | -1,88% | - |
| 22.09.2026 | 141,75 | 144,10 | 141,20 | 143,50 | 1,20% | - |
| 21.09.2026 | 137,70 | 141,90 | 137,45 | 141,80 | 3,81% | - |
| 18.09.2026 | 137,80 | 139,95 | 136,50 | 136,60 | -1,23% | - |
| 17.09.2026 | 136,60 | 138,65 | 135,80 | 138,30 | 1,62% | - |
| 16.09.2026 | 133,15 | 137,40 | 133,15 | 136,10 | 2,25% | - |
| 15.09.2026 | 131,60 | 133,95 | 130,85 | 133,10 | 1,53% | 10,00 |
| 14.09.2026 | 142,05 | 142,05 | 131,05 | 131,10 | -7,68% | - |
| 11.09.2026 | 138,85 | 145,65 | 138,85 | 142,00 | 2,71% | - |
| 10.09.2026 | 138,95 | 143,55 | 137,55 | 138,25 | -0,07% | - |
| 09.09.2026 | 140,50 | 141,75 | 137,55 | 138,35 | -1,88% | - |
| 08.09.2026 | 138,45 | 141,50 | 137,85 | 141,00 | 1,81% | - |
| 07.09.2026 | 136,35 | 139,70 | 136,15 | 138,50 | 1,54% | - |
| 04.09.2026 | 138,90 | 140,70 | 136,30 | 136,40 | -1,80% | - |
| 03.09.2026 | 137,80 | 139,95 | 137,05 | 138,90 | 0,73% | - |
| 02.09.2026 | 137,00 | 139,40 | 136,40 | 137,90 | 0,47% | - |
| 01.09.2026 | 140,30 | 140,85 | 135,90 | 137,25 | -1,58% | 45,00 |
| 31.08.2026 | 142,50 | 142,90 | 139,35 | 139,45 | -2,17% | - |
| 28.08.2026 | 143,40 | 145,45 | 142,30 | 142,55 | -0,45% | - |
| 27.08.2026 | 141,70 | 145,75 | 141,70 | 143,20 | 1,49% | 4,00 |
| 26.08.2026 | 141,45 | 142,35 | 140,40 | 141,10 | -0,18% | 50,00 |
| 25.08.2026 | 137,50 | 142,55 | 137,50 | 141,35 | 2,87% | - |
| 24.08.2026 | 141,70 | 141,75 | 136,75 | 137,40 | -3,17% | - |
| 21.08.2026 | 137,95 | 143,85 | 137,95 | 141,90 | 2,90% | - |
| 20.08.2026 | 138,05 | 139,25 | 136,35 | 137,90 | -0,14% | - |
| 19.08.2026 | 137,95 | 139,80 | 136,80 | 138,10 | 0,04% | - |
| 18.08.2026 | 141,55 | 141,55 | 137,40 | 138,05 | -2,20% | 4,00 |
| 17.08.2026 | 140,20 | 142,10 | 140,20 | 141,15 | 0,68% | 20,00 |
| 14.08.2026 | 143,30 | 143,30 | 139,80 | 140,20 | -1,89% | - |
| 13.08.2026 | 144,65 | 145,00 | 142,25 | 142,90 | -1,11% | 34,00 |
| 12.08.2026 | 138,70 | 145,00 | 138,70 | 144,50 | 4,03% | 21,00 |
| 11.08.2026 | 137,90 | 140,70 | 137,55 | 138,90 | 0,76% | - |
| 10.08.2026 | 139,75 | 141,15 | 136,80 | 137,85 | -1,18% | - |
| 07.08.2026 | 140,50 | 143,35 | 138,80 | 139,50 | -0,53% | - |
| 06.08.2026 | 138,20 | 142,00 | 135,55 | 140,25 | 1,70% | 10,00 |
| 05.08.2026 | 133,40 | 140,25 | 133,40 | 137,90 | 3,45% | - |
| 04.08.2026 | 129,50 | 133,95 | 129,45 | 133,30 | 2,93% | - |
| 03.08.2026 | 131,90 | 136,10 | 127,30 | 129,50 | -2,48% | - |
| 31.07.2026 | 132,10 | 136,25 | 131,80 | 132,80 | 0,80% | - |
| 30.07.2026 | 128,65 | 131,95 | 125,20 | 131,75 | 1,66% | 2,00 |
| 29.07.2026 | 125,00 | 135,95 | 124,20 | 129,60 | 3,60% | 2,00 |
| 28.07.2026 | 130,85 | 131,05 | 123,85 | 125,10 | -4,25% | 38,00 |
| 27.07.2026 | 133,70 | 134,80 | 128,60 | 130,65 | -0,95% | 10,00 |
| 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% | - |