47,100€
3,29%
Echtzeit-Aktienkurs Nextensa S.C.A.
Bid:
Ask:
Aktienkurse zur Nextensa S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 46,50 | 46,50 | 46,50 | 46,50 | 1,97% | - |
| 16.04.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 15.04.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,22% | - |
| 14.04.2026 | 45,50 | 45,50 | 45,50 | 45,50 | 0,22% | - |
| 13.04.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 10.04.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -0,66% | - |
| 09.04.2026 | 45,70 | 45,70 | 45,70 | 45,70 | 1,11% | - |
| 08.04.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -1,53% | - |
| 07.04.2026 | 45,90 | 45,90 | 45,90 | 45,90 | 3,61% | - |
| 02.04.2026 | 44,30 | 44,30 | 44,30 | 44,30 | 1,14% | - |
| 01.04.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 2,34% | - |
| 31.03.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -0,70% | - |
| 30.03.2026 | 43,10 | 43,10 | 43,10 | 43,10 | 0,47% | - |
| 27.03.2026 | 42,90 | 42,90 | 42,90 | 42,90 | 0,94% | - |
| 26.03.2026 | 42,50 | 42,50 | 42,50 | 42,50 | -0,93% | - |
| 25.03.2026 | 42,90 | 42,90 | 42,90 | 42,90 | -0,46% | - |
| 24.03.2026 | 42,80 | 43,10 | 42,80 | 43,10 | -2,27% | - |
| 23.03.2026 | 44,10 | 44,10 | 44,10 | 44,10 | -2,86% | - |
| 20.03.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -2,99% | - |
| 19.03.2026 | 45,80 | 46,80 | 45,80 | 46,80 | 3,54% | 150,00 |
| 18.03.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 17.03.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 16.03.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 13.03.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 0,67% | - |
| 12.03.2026 | 44,90 | 44,90 | 44,90 | 44,90 | 2,98% | - |
| 11.03.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 10.03.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -2,02% | - |
| 09.03.2026 | 44,50 | 44,50 | 44,50 | 44,50 | -4,30% | - |
| 06.03.2026 | 46,50 | 46,50 | 46,50 | 46,50 | -1,69% | - |
| 05.03.2026 | 47,30 | 47,30 | 47,30 | 47,30 | -0,63% | - |
| 04.03.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 3,48% | - |
| 19.02.2026 | 45,15 | 46,00 | 45,15 | 46,00 | 0,99% | - |
| 18.02.2026 | 46,00 | 46,20 | 45,10 | 45,55 | 1,45% | - |
| 12.02.2026 | 44,40 | 45,00 | 42,50 | 44,90 | 3,70% | - |
| 09.02.2026 | 43,00 | 43,55 | 42,90 | 43,30 | -0,69% | - |
| 02.02.2026 | 42,85 | 43,60 | 42,40 | 43,60 | 1,28% | - |
| 29.01.2026 | 43,75 | 43,75 | 42,60 | 43,05 | -0,92% | - |
| 26.01.2026 | 43,10 | 43,50 | 42,20 | 43,45 | -1,47% | - |
| 19.01.2026 | 44,30 | 44,75 | 43,60 | 44,10 | 3,89% | - |
| 05.01.2026 | 42,40 | 42,45 | 41,60 | 42,45 | 0,24% | - |
| 02.01.2026 | 42,50 | 42,70 | 41,80 | 42,35 | -0,24% | - |
| 30.12.2025 | 42,20 | 42,55 | 42,00 | 42,45 | 0,00% | - |
| 29.12.2025 | 42,10 | 42,50 | 41,30 | 42,45 | -0,12% | - |
| 22.12.2025 | 42,50 | 42,80 | 42,50 | 42,50 | -0,70% | - |
| 10.12.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,70% | - |
| 08.12.2025 | 43,80 | 43,80 | 42,90 | 43,10 | -1,37% | - |
| 05.12.2025 | 43,60 | 43,80 | 43,20 | 43,70 | 1,04% | - |
| 02.12.2025 | 43,00 | 43,50 | 42,80 | 43,25 | -0,69% | - |
| 01.12.2025 | 43,00 | 43,55 | 42,10 | 43,55 | 2,23% | - |
| 24.11.2025 | 43,00 | 43,05 | 42,25 | 42,60 | 0,71% | - |
| 20.11.2025 | 41,40 | 42,35 | 41,40 | 42,30 | 2,05% | - |
| 14.11.2025 | 40,80 | 41,45 | 40,00 | 41,45 | 1,34% | - |
| 03.11.2025 | 40,70 | 41,20 | 39,90 | 40,90 | 0,00% | - |
| 30.10.2025 | 40,50 | 41,10 | 39,70 | 40,90 | 0,49% | - |
| 24.10.2025 | 40,70 | 40,85 | 39,90 | 40,70 | -0,61% | - |
| 22.10.2025 | 40,70 | 41,25 | 39,90 | 40,95 | 0,12% | - |
| 09.10.2025 | 40,90 | 41,05 | 40,10 | 40,90 | -1,33% | - |
| 01.10.2025 | 41,60 | 41,60 | 40,80 | 41,45 | -1,43% | - |
| 24.09.2025 | 42,20 | 42,20 | 41,40 | 42,05 | -0,12% | - |
| 18.09.2025 | 41,80 | 42,25 | 41,00 | 42,10 | 0,24% | - |
| 12.09.2025 | 42,00 | 42,00 | 41,20 | 42,00 | 0,00% | - |
| 05.09.2025 | 42,10 | 42,55 | 41,30 | 42,00 | -1,41% | - |
| 04.09.2025 | 42,00 | 42,60 | 41,20 | 42,60 | 1,19% | - |
| 03.09.2025 | 42,00 | 42,20 | 41,20 | 42,10 | 0,00% | - |
| 02.09.2025 | 42,20 | 42,50 | 41,40 | 42,10 | -0,59% | - |
| 01.09.2025 | 42,20 | 42,70 | 41,40 | 42,35 | 0,12% | - |
| 29.08.2025 | 41,90 | 42,75 | 41,10 | 42,30 | 1,08% | - |
| 28.08.2025 | 41,90 | 41,95 | 41,10 | 41,85 | -0,24% | - |
| 27.08.2025 | 41,80 | 42,05 | 41,00 | 41,95 | -0,12% | - |
| 26.08.2025 | 42,00 | 42,35 | 41,20 | 42,00 | -0,59% | - |
| 25.08.2025 | 42,00 | 42,25 | 41,20 | 42,25 | 0,60% | - |
| 22.08.2025 | 42,10 | 42,30 | 41,30 | 42,00 | -0,47% | - |
| 21.08.2025 | 41,90 | 43,15 | 41,10 | 42,20 | 0,24% | - |
| 20.08.2025 | 42,10 | 42,35 | 41,30 | 42,10 | -0,59% | - |
| 19.08.2025 | 42,10 | 42,40 | 41,30 | 42,35 | 0,00% | - |
| 18.08.2025 | 43,35 | 43,40 | 42,35 | 42,35 | -2,42% | - |
| 15.08.2025 | 43,35 | 43,50 | 42,40 | 43,40 | -0,23% | - |
| 14.08.2025 | 42,50 | 43,50 | 41,70 | 43,50 | 2,11% | - |
| 13.08.2025 | 42,10 | 42,65 | 41,30 | 42,60 | 0,71% | - |
| 12.08.2025 | 42,50 | 42,90 | 41,70 | 42,30 | -1,05% | - |
| 11.08.2025 | 41,50 | 42,75 | 41,30 | 42,75 | 2,76% | - |
| 08.08.2025 | 41,80 | 41,90 | 41,00 | 41,60 | -0,60% | - |
| 07.08.2025 | 41,70 | 41,85 | 40,90 | 41,85 | 0,00% | - |
| 06.08.2025 | 42,20 | 42,35 | 41,40 | 41,85 | -0,59% | - |
| 05.08.2025 | 41,80 | 42,25 | 41,00 | 42,10 | 0,36% | - |
| 04.08.2025 | 42,00 | 42,40 | 41,20 | 41,95 | 0,36% | - |
| 01.08.2025 | 41,60 | 41,95 | 40,80 | 41,80 | -0,12% | - |
| 31.07.2025 | 42,10 | 42,10 | 41,20 | 41,85 | -0,24% | - |
| 30.07.2025 | 42,00 | 42,20 | 41,20 | 41,95 | -0,24% | - |
| 29.07.2025 | 43,25 | 43,25 | 41,90 | 42,05 | -2,10% | - |
| 28.07.2025 | 43,10 | 43,10 | 42,20 | 42,95 | 0,35% | - |
| 25.07.2025 | 43,00 | 43,20 | 42,10 | 42,80 | -0,93% | - |
| 24.07.2025 | 43,35 | 43,35 | 42,40 | 43,20 | 0,70% | - |
| 23.07.2025 | 42,50 | 43,10 | 41,70 | 42,90 | 1,18% | - |
| 22.07.2025 | 41,90 | 42,45 | 41,10 | 42,40 | 1,19% | - |
| 21.07.2025 | 42,50 | 42,55 | 41,70 | 41,90 | -1,30% | - |
| 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% | - |