44,500€
1,83%
Echtzeit-Aktienkurs Nextensa S.C.A.
Bid:
Ask:
Aktienkurse zur Nextensa S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 44,20 | 45,00 | 43,70 | 44,68 | 2,23% | - |
| 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% | - |
| 17.07.2024 | 42,75 | 43,05 | 42,75 | 43,05 | 0,47% | - |
| 16.07.2024 | 42,50 | 42,90 | 42,50 | 42,85 | 0,00% | - |
| 15.07.2024 | 43,25 | 43,25 | 42,50 | 42,85 | 0,12% | - |
| 12.07.2024 | 42,40 | 42,80 | 42,40 | 42,80 | 1,78% | - |
| 11.07.2024 | 41,75 | 42,80 | 41,75 | 42,05 | 0,12% | - |
| 10.07.2024 | 41,65 | 42,00 | 41,65 | 42,00 | 0,00% | - |
| 09.07.2024 | 42,80 | 42,95 | 41,90 | 42,00 | -1,06% | - |
| 08.07.2024 | 42,90 | 43,05 | 42,45 | 42,45 | -1,74% | - |
| 05.07.2024 | 42,70 | 43,25 | 42,70 | 43,20 | 0,35% | - |
| 04.07.2024 | 42,70 | 44,00 | 42,70 | 43,05 | -1,71% | - |
| 03.07.2024 | 43,50 | 43,80 | 43,50 | 43,80 | 0,00% | - |
| 02.07.2024 | 43,50 | 43,85 | 43,50 | 43,80 | 1,39% | - |
| 01.07.2024 | 43,00 | 43,90 | 43,00 | 43,20 | 0,93% | - |
| 28.06.2024 | 42,15 | 42,80 | 42,15 | 42,80 | 0,82% | - |
| 27.06.2024 | 42,15 | 42,45 | 42,15 | 42,45 | 0,12% | - |
| 26.06.2024 | 42,25 | 42,60 | 42,25 | 42,40 | -0,24% | - |
| 25.06.2024 | 41,85 | 42,50 | 41,85 | 42,50 | 0,83% | - |
| 24.06.2024 | 41,50 | 42,15 | 41,50 | 42,15 | 0,72% | - |
| 21.06.2024 | 42,00 | 42,30 | 41,85 | 41,85 | -0,95% | - |
| 20.06.2024 | 42,10 | 42,40 | 42,10 | 42,25 | -0,35% | - |
| 19.06.2024 | 43,40 | 43,40 | 42,40 | 42,40 | -1,85% | - |
| 18.06.2024 | 43,05 | 43,35 | 43,00 | 43,20 | -0,69% | - |
| 17.06.2024 | 43,85 | 44,00 | 43,50 | 43,50 | -0,46% | - |
| 14.06.2024 | 44,35 | 44,35 | 43,70 | 43,70 | -1,35% | - |
| 13.06.2024 | 44,50 | 44,85 | 44,30 | 44,30 | -1,34% | - |
| 12.06.2024 | 45,50 | 45,85 | 44,90 | 44,90 | -2,07% | - |
| 11.06.2024 | 46,25 | 46,60 | 45,85 | 45,85 | -1,93% | - |
| 10.06.2024 | 46,45 | 46,80 | 46,45 | 46,75 | -0,95% | - |
| 07.06.2024 | 46,95 | 47,80 | 46,95 | 47,20 | -0,21% | - |
| 06.06.2024 | 47,45 | 47,80 | 47,30 | 47,30 | -1,25% | - |
| 05.06.2024 | 47,45 | 48,10 | 47,45 | 47,90 | 0,21% | - |
| 04.06.2024 | 48,00 | 48,50 | 47,80 | 47,80 | -0,93% | - |
| 03.06.2024 | 47,70 | 48,25 | 47,70 | 48,25 | 0,52% | - |
| 31.05.2024 | 47,55 | 48,00 | 47,55 | 48,00 | 0,31% | - |
| 30.05.2024 | 47,60 | 47,95 | 47,60 | 47,85 | -0,21% | - |
| 29.05.2024 | 47,70 | 48,05 | 47,70 | 47,95 | -0,21% | - |
| 28.05.2024 | 47,90 | 48,05 | 47,90 | 48,05 | 0,21% | - |
| 27.05.2024 | 47,55 | 47,95 | 47,55 | 47,95 | 0,10% | 35,00 |
| 24.05.2024 | 47,45 | 48,00 | 47,45 | 47,90 | 0,21% | - |
| 23.05.2024 | 47,65 | 48,25 | 47,65 | 47,80 | -3,24% | - |
| 22.05.2024 | 48,95 | 49,65 | 48,95 | 49,40 | 0,10% | - |
| 21.05.2024 | 48,15 | 49,35 | 48,15 | 49,35 | 1,65% | - |
| 20.05.2024 | 47,75 | 48,55 | 47,75 | 48,55 | 0,94% | - |
| 17.05.2024 | 47,70 | 48,10 | 47,70 | 48,10 | 0,10% | - |
| 16.05.2024 | 47,70 | 48,05 | 47,70 | 48,05 | -0,10% | - |
| 15.05.2024 | 47,70 | 48,35 | 47,70 | 48,10 | 0,10% | - |
| 14.05.2024 | 47,85 | 48,05 | 47,85 | 48,05 | 0,42% | - |
| 13.05.2024 | 47,75 | 48,00 | 47,75 | 47,85 | -0,31% | - |
| 10.05.2024 | 47,65 | 48,10 | 47,65 | 48,00 | 0,00% | - |
| 09.05.2024 | 47,60 | 48,00 | 47,60 | 48,00 | 0,42% | - |
| 08.05.2024 | 47,60 | 47,80 | 47,60 | 47,80 | 1,16% | - |
| 07.05.2024 | 47,10 | 47,85 | 47,10 | 47,25 | 0,96% | - |
| 06.05.2024 | 46,85 | 47,85 | 46,80 | 46,80 | -1,27% | - |
| 03.05.2024 | 46,85 | 47,45 | 46,85 | 47,40 | 0,00% | - |
| 02.05.2024 | 46,80 | 47,50 | 46,80 | 47,40 | 0,74% | - |
| 30.04.2024 | 46,45 | 47,10 | 46,45 | 47,05 | 0,32% | - |
| 29.04.2024 | 46,00 | 46,90 | 46,00 | 46,90 | 0,75% | - |