38,800€
0,65%
Echtzeit-Aktienkurs NEXTENSA SCA
Bid:
Ask:
Aktienkurse zur NEXTENSA SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,65% | - |
| 27.02.2025 | 38,55 | 38,55 | 38,55 | 38,55 | -1,28% | - |
| 26.02.2025 | 39,05 | 39,05 | 39,05 | 39,05 | -1,51% | - |
| 25.02.2025 | 39,00 | 39,70 | 39,00 | 39,65 | 2,59% | 160,00 |
| 24.02.2025 | 38,65 | 38,65 | 38,65 | 38,65 | -0,13% | - |
| 21.02.2025 | 38,70 | 38,70 | 38,70 | 38,70 | 0,00% | - |
| 20.02.2025 | 38,70 | 38,70 | 38,70 | 38,70 | 0,13% | - |
| 19.02.2025 | 38,20 | 38,65 | 38,20 | 38,65 | 0,39% | - |
| 18.02.2025 | 38,50 | 38,50 | 38,50 | 38,50 | -0,65% | - |
| 17.02.2025 | 37,70 | 38,75 | 37,70 | 38,75 | -1,15% | - |
| 14.02.2025 | 39,90 | 39,90 | 38,70 | 39,20 | -1,51% | 250,00 |
| 13.02.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | - |
| 12.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 11.02.2025 | 38,50 | 39,40 | 38,50 | 39,40 | 2,20% | - |
| 10.02.2025 | 38,50 | 38,55 | 38,50 | 38,55 | -0,39% | - |
| 07.02.2025 | 38,50 | 38,70 | 38,50 | 38,70 | -0,64% | - |
| 06.02.2025 | 38,65 | 38,95 | 38,65 | 38,95 | -0,89% | - |
| 05.02.2025 | 38,80 | 39,30 | 38,80 | 39,30 | 0,00% | - |
| 04.02.2025 | 39,30 | 39,30 | 39,30 | 39,30 | -0,88% | - |
| 03.02.2025 | 39,60 | 39,65 | 39,60 | 39,65 | 0,38% | - |
| 31.01.2025 | 39,50 | 39,50 | 39,50 | 39,50 | 1,41% | - |
| 30.01.2025 | 38,95 | 38,95 | 38,95 | 38,95 | 0,00% | - |
| 29.01.2025 | 39,00 | 39,00 | 38,95 | 38,95 | -0,13% | - |
| 28.01.2025 | 39,30 | 39,30 | 39,00 | 39,00 | -1,27% | - |
| 27.01.2025 | 40,00 | 40,00 | 39,50 | 39,50 | -1,50% | - |
| 24.01.2025 | 41,20 | 41,20 | 40,10 | 40,10 | -3,02% | - |
| 23.01.2025 | 41,35 | 41,35 | 41,35 | 41,35 | 1,85% | - |
| 22.01.2025 | 40,00 | 40,60 | 40,00 | 40,60 | 2,40% | 40,00 |
| 21.01.2025 | 39,50 | 39,65 | 39,50 | 39,65 | -0,75% | - |
| 20.01.2025 | 39,55 | 39,95 | 39,55 | 39,95 | -1,84% | - |
| 17.01.2025 | 40,85 | 40,85 | 40,70 | 40,70 | -3,55% | - |
| 16.01.2025 | 41,10 | 42,20 | 41,10 | 42,20 | 2,43% | 119,00 |
| 15.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -1,79% | - |
| 14.01.2025 | 41,50 | 41,95 | 41,50 | 41,95 | -1,06% | - |
| 13.01.2025 | 42,10 | 42,40 | 42,10 | 42,40 | -0,12% | - |
| 10.01.2025 | 42,45 | 42,45 | 42,45 | 42,45 | 0,12% | - |
| 09.01.2025 | 43,70 | 43,70 | 42,40 | 42,40 | -2,30% | - |
| 08.01.2025 | 44,10 | 44,10 | 43,40 | 43,40 | -1,92% | - |
| 07.01.2025 | 43,80 | 44,60 | 43,80 | 44,25 | 0,11% | 4,00 |
| 06.01.2025 | 43,10 | 44,20 | 43,10 | 44,20 | 3,51% | - |
| 03.01.2025 | 42,70 | 42,70 | 42,70 | 42,70 | -0,47% | - |
| 02.01.2025 | 42,35 | 42,90 | 42,35 | 42,90 | 0,23% | 25,00 |
| 30.12.2024 | 41,15 | 42,80 | 41,15 | 42,80 | 4,01% | 24,00 |
| 27.12.2024 | 42,00 | 42,05 | 41,15 | 41,15 | -1,32% | 148,00 |
| 23.12.2024 | 36,00 | 41,70 | 36,00 | 41,70 | 15,19% | 131,00 |
| 20.12.2024 | 35,55 | 36,20 | 35,55 | 36,20 | 1,54% | 23,00 |
| 19.12.2024 | 35,65 | 35,65 | 35,65 | 35,65 | -0,56% | - |
| 18.12.2024 | 35,85 | 35,85 | 35,85 | 35,85 | 0,14% | - |
| 17.12.2024 | 36,45 | 36,70 | 35,80 | 35,80 | -1,78% | - |
| 16.12.2024 | 36,40 | 36,95 | 36,40 | 36,45 | 0,14% | - |
| 13.12.2024 | 37,65 | 37,80 | 36,40 | 36,40 | -4,08% | - |
| 12.12.2024 | 37,50 | 37,95 | 37,50 | 37,95 | 0,40% | - |
| 11.12.2024 | 37,90 | 38,10 | 37,80 | 37,80 | -0,26% | - |
| 10.12.2024 | 38,45 | 38,45 | 37,90 | 37,90 | -1,30% | - |
| 09.12.2024 | 38,30 | 38,40 | 38,30 | 38,40 | 0,26% | - |
| 06.12.2024 | 38,40 | 38,85 | 37,95 | 38,30 | -1,03% | - |
| 05.12.2024 | 38,60 | 38,90 | 38,20 | 38,70 | 0,26% | - |
| 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% | - |