42,500€
2,41%
Echtzeit-Aktienkurs NEXTENSA SCA
Bid:
Ask:
Aktienkurse zur NEXTENSA SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 42,20 | 42,60 | 41,40 | 42,45 | -0,12% | - |
| 17.07.2025 | 41,10 | 42,50 | 40,30 | 42,50 | 1,80% | - |
| 16.07.2025 | 42,40 | 42,45 | 41,25 | 41,75 | -1,30% | - |
| 15.07.2025 | 42,10 | 42,45 | 41,50 | 42,30 | 0,83% | - |
| 14.07.2025 | 41,30 | 41,95 | 40,50 | 41,95 | 2,32% | - |
| 11.07.2025 | 40,70 | 41,00 | 40,70 | 41,00 | -0,24% | - |
| 10.07.2025 | 41,10 | 41,10 | 41,10 | 41,10 | -0,96% | - |
| 09.07.2025 | 41,50 | 41,50 | 41,50 | 41,50 | -0,95% | - |
| 08.07.2025 | 41,00 | 41,90 | 41,00 | 41,90 | 0,96% | - |
| 07.07.2025 | 41,50 | 41,50 | 41,50 | 41,50 | -0,95% | - |
| 04.07.2025 | 41,90 | 41,90 | 41,90 | 41,90 | -0,48% | - |
| 03.07.2025 | 42,10 | 42,10 | 42,10 | 42,10 | -1,17% | - |
| 02.07.2025 | 42,10 | 42,60 | 42,10 | 42,60 | 1,19% | - |
| 01.07.2025 | 42,00 | 42,10 | 42,00 | 42,10 | 0,48% | - |
| 30.06.2025 | 41,90 | 41,90 | 41,90 | 41,90 | 0,96% | - |
| 27.06.2025 | 41,50 | 41,50 | 41,50 | 41,50 | -0,72% | - |
| 26.06.2025 | 41,50 | 41,80 | 41,50 | 41,80 | -0,24% | - |
| 25.06.2025 | 41,70 | 41,90 | 41,70 | 41,90 | -0,48% | - |
| 24.06.2025 | 41,60 | 42,10 | 41,60 | 42,10 | 0,24% | - |
| 23.06.2025 | 41,60 | 42,00 | 41,60 | 42,00 | 0,00% | - |
| 20.06.2025 | 41,60 | 42,00 | 41,60 | 42,00 | -0,24% | - |
| 19.06.2025 | 41,60 | 42,10 | 41,60 | 42,10 | 0,24% | - |
| 18.06.2025 | 41,70 | 42,00 | 41,70 | 42,00 | -0,47% | - |
| 17.06.2025 | 41,80 | 42,20 | 41,80 | 42,20 | 0,48% | - |
| 16.06.2025 | 41,70 | 42,00 | 41,70 | 42,00 | 0,00% | - |
| 13.06.2025 | 42,10 | 42,10 | 42,00 | 42,00 | -1,64% | - |
| 12.06.2025 | 42,10 | 42,70 | 42,10 | 42,70 | -0,23% | - |
| 11.06.2025 | 42,30 | 42,80 | 42,30 | 42,80 | 0,71% | - |
| 10.06.2025 | 42,20 | 42,50 | 42,20 | 42,50 | -0,47% | - |
| 09.06.2025 | 41,80 | 42,70 | 41,80 | 42,70 | 1,18% | - |
| 06.06.2025 | 41,80 | 42,20 | 41,80 | 42,20 | 0,24% | - |
| 05.06.2025 | 41,70 | 42,10 | 41,70 | 42,10 | 0,96% | - |
| 04.06.2025 | 41,70 | 41,70 | 41,70 | 41,70 | -0,71% | - |
| 03.06.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 3,19% | - |
| 02.06.2025 | 40,20 | 40,70 | 40,20 | 40,70 | 1,24% | - |
| 30.05.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 29.05.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,75% | - |
| 28.05.2025 | 39,90 | 39,90 | 39,90 | 39,90 | 0,00% | - |
| 27.05.2025 | 39,90 | 39,90 | 39,90 | 39,90 | -1,24% | - |
| 26.05.2025 | 39,80 | 40,40 | 39,80 | 40,40 | 1,51% | 250,00 |
| 23.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 22.05.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,25% | - |
| 21.05.2025 | 39,70 | 39,70 | 39,70 | 39,70 | -1,98% | - |
| 20.05.2025 | 40,20 | 40,50 | 40,20 | 40,50 | 3,32% | - |
| 19.05.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 16.05.2025 | 39,30 | 39,60 | 39,30 | 39,60 | -0,25% | - |
| 15.05.2025 | 39,10 | 39,70 | 39,10 | 39,70 | 1,28% | - |
| 14.05.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 13.05.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 12.05.2025 | 39,20 | 39,60 | 39,20 | 39,60 | 0,25% | - |
| 09.05.2025 | 39,20 | 39,70 | 39,20 | 39,50 | -0,25% | - |
| 08.05.2025 | 39,20 | 39,60 | 39,20 | 39,60 | -0,50% | - |
| 07.05.2025 | 38,80 | 39,80 | 38,80 | 39,80 | 2,58% | - |
| 06.05.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 05.05.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,75% | - |
| 02.05.2025 | 39,60 | 39,90 | 39,60 | 39,90 | -0,75% | - |
| 30.04.2025 | 40,30 | 40,30 | 40,20 | 40,20 | 1,26% | - |
| 29.04.2025 | 39,40 | 39,70 | 39,40 | 39,70 | 1,28% | - |
| 28.04.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 25.04.2025 | 39,30 | 39,60 | 39,30 | 39,60 | 0,25% | - |
| 24.04.2025 | 39,50 | 39,50 | 39,50 | 39,50 | 0,77% | - |
| 23.04.2025 | 39,10 | 39,20 | 39,10 | 39,20 | -0,51% | - |
| 22.04.2025 | 38,80 | 39,40 | 38,80 | 39,40 | 1,03% | - |
| 17.04.2025 | 38,90 | 39,00 | 38,90 | 39,00 | -1,02% | - |
| 16.04.2025 | 39,90 | 39,90 | 39,40 | 39,40 | -0,76% | - |
| 15.04.2025 | 39,80 | 39,80 | 39,70 | 39,70 | 1,02% | - |
| 14.04.2025 | 39,30 | 39,30 | 39,30 | 39,30 | 2,34% | - |
| 11.04.2025 | 38,50 | 38,50 | 38,40 | 38,40 | 1,32% | - |
| 10.04.2025 | 37,90 | 37,90 | 37,90 | 37,90 | 1,61% | - |
| 09.04.2025 | 37,50 | 37,50 | 37,30 | 37,30 | -1,84% | - |
| 08.04.2025 | 36,30 | 38,00 | 36,30 | 38,00 | 3,54% | - |
| 07.04.2025 | 36,80 | 36,80 | 36,70 | 36,70 | -3,67% | - |
| 04.04.2025 | 38,10 | 38,10 | 38,10 | 38,10 | -2,68% | - |
| 03.04.2025 | 38,70 | 39,15 | 38,70 | 39,15 | -0,38% | - |
| 02.04.2025 | 39,30 | 39,30 | 39,30 | 39,30 | 0,00% | - |
| 01.04.2025 | 39,30 | 39,30 | 39,30 | 39,30 | -1,75% | - |
| 31.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,25% | - |
| 28.03.2025 | 39,35 | 39,90 | 39,35 | 39,90 | 1,14% | - |
| 27.03.2025 | 39,05 | 39,45 | 39,05 | 39,45 | 1,54% | - |
| 26.03.2025 | 38,85 | 38,85 | 38,85 | 38,85 | -2,75% | - |
| 25.03.2025 | 37,65 | 39,95 | 37,65 | 39,95 | 5,69% | - |
| 24.03.2025 | 37,05 | 37,80 | 37,05 | 37,80 | 0,67% | - |
| 21.03.2025 | 37,00 | 37,55 | 37,00 | 37,55 | 0,67% | - |
| 20.03.2025 | 37,00 | 37,30 | 37,00 | 37,30 | 0,13% | - |
| 19.03.2025 | 36,80 | 37,25 | 36,80 | 37,25 | 1,92% | - |
| 18.03.2025 | 36,55 | 36,55 | 36,55 | 36,55 | -1,75% | - |
| 17.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -0,13% | - |
| 14.03.2025 | 37,25 | 37,25 | 37,25 | 37,25 | -0,13% | - |
| 13.03.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -0,93% | - |
| 12.03.2025 | 37,65 | 37,65 | 37,65 | 37,65 | 1,07% | - |
| 11.03.2025 | 37,25 | 37,25 | 37,25 | 37,25 | -0,27% | - |
| 10.03.2025 | 37,35 | 37,35 | 37,35 | 37,35 | -1,84% | - |
| 07.03.2025 | 37,25 | 38,05 | 37,25 | 38,05 | -1,04% | - |
| 06.03.2025 | 37,60 | 38,45 | 37,60 | 38,45 | 3,22% | - |
| 05.03.2025 | 37,25 | 37,25 | 37,25 | 37,25 | -1,84% | - |
| 04.03.2025 | 38,05 | 38,05 | 37,95 | 37,95 | -2,06% | - |
| 03.03.2025 | 38,05 | 38,75 | 38,05 | 38,75 | -0,13% | - |
| 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% | - |