39,100€
0,13%
Echtzeit-Aktienkurs NEXTENSA SCA
Bid:
Ask:
Aktienkurse zur NEXTENSA SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 39,05 | 39,15 | 38,60 | 38,60 | -1,15% | - |
| 03.12.2024 | 39,50 | 39,60 | 39,05 | 39,05 | -1,14% | - |
| 02.12.2024 | 39,60 | 39,80 | 39,40 | 39,50 | -0,25% | - |
| 29.11.2024 | 39,60 | 39,90 | 39,60 | 39,60 | 0,00% | - |
| 28.11.2024 | 38,50 | 39,90 | 38,50 | 39,60 | 2,86% | - |
| 27.11.2024 | 38,90 | 39,20 | 38,35 | 38,50 | -1,03% | - |
| 26.11.2024 | 40,10 | 40,40 | 38,90 | 38,90 | -2,99% | - |
| 25.11.2024 | 40,50 | 40,50 | 40,10 | 40,10 | -0,99% | - |
| 22.11.2024 | 40,65 | 41,00 | 40,50 | 40,50 | 0,87% | - |
| 21.11.2024 | 40,65 | 40,80 | 40,15 | 40,15 | -1,23% | - |
| 20.11.2024 | 40,15 | 40,90 | 40,15 | 40,65 | 1,25% | - |
| 19.11.2024 | 41,50 | 41,50 | 40,15 | 40,15 | -3,25% | - |
| 18.11.2024 | 41,05 | 41,85 | 41,05 | 41,50 | 1,10% | - |
| 15.11.2024 | 41,10 | 41,80 | 41,05 | 41,05 | -0,12% | - |
| 14.11.2024 | 41,10 | 41,60 | 41,10 | 41,10 | 0,00% | - |
| 13.11.2024 | 41,70 | 41,85 | 41,10 | 41,10 | -1,91% | - |
| 12.11.2024 | 42,40 | 42,40 | 41,90 | 41,90 | -1,18% | - |
| 11.11.2024 | 41,65 | 42,40 | 41,65 | 42,40 | 1,80% | - |
| 08.11.2024 | 41,95 | 42,05 | 41,65 | 41,65 | -0,48% | - |
| 07.11.2024 | 41,60 | 41,90 | 41,60 | 41,85 | 0,60% | - |
| 06.11.2024 | 41,60 | 41,95 | 41,60 | 41,60 | -0,72% | - |
| 05.11.2024 | 41,90 | 42,05 | 41,90 | 41,90 | 0,00% | - |
| 04.11.2024 | 41,95 | 42,00 | 41,90 | 41,90 | -0,12% | - |
| 01.11.2024 | 41,90 | 42,05 | 41,85 | 41,95 | 0,12% | - |
| 31.10.2024 | 41,80 | 41,95 | 41,80 | 41,90 | 0,24% | - |
| 30.10.2024 | 42,20 | 42,20 | 41,80 | 41,80 | -0,95% | - |
| 29.10.2024 | 42,10 | 42,30 | 42,00 | 42,20 | 0,24% | - |
| 28.10.2024 | 42,30 | 42,30 | 41,95 | 42,10 | 0,36% | - |
| 25.10.2024 | 41,65 | 41,95 | 41,65 | 41,95 | 0,72% | - |
| 24.10.2024 | 41,80 | 42,05 | 41,65 | 41,65 | -0,36% | - |
| 23.10.2024 | 41,80 | 42,35 | 41,80 | 41,80 | 0,00% | - |
| 22.10.2024 | 41,90 | 42,30 | 41,80 | 41,80 | -0,24% | - |
| 21.10.2024 | 42,00 | 42,30 | 41,90 | 41,90 | -0,24% | - |
| 18.10.2024 | 42,10 | 42,40 | 42,00 | 42,00 | -0,24% | - |
| 17.10.2024 | 42,05 | 42,40 | 42,05 | 42,10 | 0,12% | - |
| 16.10.2024 | 42,45 | 42,65 | 42,05 | 42,05 | -0,94% | - |
| 15.10.2024 | 42,35 | 42,60 | 42,15 | 42,45 | 0,24% | - |
| 14.10.2024 | 42,05 | 42,35 | 42,05 | 42,35 | 0,71% | - |
| 11.10.2024 | 42,10 | 42,30 | 42,00 | 42,05 | -0,12% | - |
| 10.10.2024 | 41,75 | 42,40 | 41,75 | 42,10 | 0,84% | - |
| 09.10.2024 | 40,60 | 42,05 | 40,60 | 41,75 | 2,83% | - |
| 08.10.2024 | 42,45 | 42,65 | 40,60 | 40,60 | -4,36% | - |
| 07.10.2024 | 42,90 | 43,30 | 42,40 | 42,45 | -1,05% | - |
| 04.10.2024 | 43,45 | 43,70 | 42,90 | 42,90 | -1,94% | - |
| 03.10.2024 | 42,90 | 43,75 | 42,90 | 43,75 | 1,98% | - |
| 02.10.2024 | 42,90 | 43,80 | 42,90 | 42,90 | 0,00% | - |
| 01.10.2024 | 42,95 | 43,80 | 42,90 | 42,90 | -0,12% | - |
| 30.09.2024 | 43,05 | 43,35 | 42,95 | 42,95 | -0,23% | - |
| 27.09.2024 | 43,50 | 43,85 | 43,05 | 43,05 | -1,03% | - |
| 26.09.2024 | 43,70 | 43,90 | 43,50 | 43,50 | -0,46% | - |
| 25.09.2024 | 43,60 | 43,80 | 43,60 | 43,70 | 0,23% | - |
| 24.09.2024 | 43,55 | 43,80 | 43,55 | 43,60 | 0,11% | - |
| 23.09.2024 | 43,30 | 43,65 | 43,30 | 43,55 | 0,58% | - |
| 20.09.2024 | 43,45 | 43,65 | 43,30 | 43,30 | -0,35% | - |
| 19.09.2024 | 43,40 | 43,80 | 43,40 | 43,45 | 0,12% | - |
| 18.09.2024 | 44,00 | 44,30 | 43,40 | 43,40 | -1,36% | - |
| 17.09.2024 | 44,00 | 44,30 | 44,00 | 44,00 | 0,00% | - |
| 16.09.2024 | 43,70 | 44,35 | 43,70 | 44,00 | 0,69% | - |
| 13.09.2024 | 44,10 | 44,10 | 43,70 | 43,70 | -0,91% | - |
| 12.09.2024 | 44,40 | 44,40 | 43,70 | 44,10 | -0,68% | - |
| 11.09.2024 | 43,35 | 44,40 | 43,35 | 44,40 | 2,42% | - |
| 10.09.2024 | 43,35 | 43,70 | 43,35 | 43,35 | 0,00% | - |
| 09.09.2024 | 42,85 | 43,40 | 42,85 | 43,35 | 1,17% | - |
| 06.09.2024 | 42,45 | 43,35 | 42,45 | 42,85 | 0,94% | - |
| 05.09.2024 | 43,00 | 43,40 | 42,45 | 42,45 | -1,28% | - |
| 04.09.2024 | 42,45 | 43,10 | 42,45 | 43,00 | 1,30% | - |
| 03.09.2024 | 42,35 | 42,75 | 42,35 | 42,45 | 0,24% | - |
| 02.09.2024 | 42,45 | 42,85 | 42,35 | 42,35 | -0,24% | - |
| 30.08.2024 | 42,25 | 42,70 | 42,25 | 42,45 | 0,47% | - |
| 29.08.2024 | 42,70 | 42,70 | 42,25 | 42,25 | -1,05% | - |
| 28.08.2024 | 42,50 | 42,70 | 42,50 | 42,70 | 0,47% | - |
| 27.08.2024 | 42,15 | 42,55 | 42,15 | 42,50 | 0,71% | - |
| 26.08.2024 | 42,05 | 42,20 | 41,85 | 42,20 | 0,60% | - |
| 23.08.2024 | 41,50 | 42,30 | 41,50 | 41,95 | 1,94% | - |
| 22.08.2024 | 41,50 | 42,20 | 41,10 | 41,15 | -0,72% | - |
| 21.08.2024 | 42,05 | 42,15 | 41,45 | 41,45 | -2,13% | - |
| 20.08.2024 | 41,90 | 42,35 | 41,90 | 42,35 | 0,36% | - |
| 19.08.2024 | 42,15 | 42,45 | 41,85 | 42,20 | -0,59% | - |
| 16.08.2024 | 41,00 | 42,70 | 41,00 | 42,45 | 2,54% | 50,00 |
| 15.08.2024 | 41,30 | 42,00 | 41,30 | 41,40 | -0,48% | - |
| 14.08.2024 | 41,85 | 41,85 | 41,30 | 41,60 | 0,24% | - |
| 13.08.2024 | 42,00 | 42,00 | 41,00 | 41,50 | -0,72% | - |
| 12.08.2024 | 41,80 | 41,80 | 41,40 | 41,80 | 0,00% | - |
| 09.08.2024 | 41,65 | 41,90 | 41,55 | 41,80 | 0,84% | - |
| 08.08.2024 | 41,70 | 41,70 | 41,25 | 41,45 | 0,36% | - |
| 07.08.2024 | 40,80 | 41,30 | 40,40 | 41,30 | 1,60% | - |
| 06.08.2024 | 40,50 | 40,65 | 40,35 | 40,65 | 0,12% | - |
| 05.08.2024 | 40,75 | 41,05 | 40,60 | 40,60 | -1,10% | - |
| 02.08.2024 | 40,95 | 41,20 | 40,95 | 41,05 | -0,48% | - |
| 01.08.2024 | 41,05 | 41,25 | 41,05 | 41,25 | 0,61% | - |
| 31.07.2024 | 41,10 | 41,30 | 41,00 | 41,00 | 0,00% | - |
| 30.07.2024 | 41,25 | 41,30 | 41,00 | 41,00 | -0,73% | - |
| 29.07.2024 | 41,25 | 41,55 | 40,90 | 41,30 | -0,60% | - |
| 26.07.2024 | 41,50 | 41,80 | 41,40 | 41,55 | -0,95% | - |
| 25.07.2024 | 41,75 | 42,05 | 41,75 | 41,95 | -0,24% | - |
| 24.07.2024 | 42,00 | 42,40 | 42,00 | 42,05 | -0,12% | - |
| 23.07.2024 | 41,75 | 42,10 | 41,75 | 42,10 | 0,12% | - |
| 22.07.2024 | 42,25 | 42,60 | 42,05 | 42,05 | -1,18% | - |
| 19.07.2024 | 42,25 | 42,70 | 42,25 | 42,55 | -0,35% | - |
| 18.07.2024 | 42,90 | 42,95 | 42,65 | 42,70 | -0,81% | - |