99,700€
-3,58%
Echtzeit-Aktienkurs NEXANS INH. EO 1
Bid:
Ask:
Aktienkurse zur NEXANS INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 100,10 | 100,10 | 100,10 | 100,10 | -3,19% | - |
| 27.02.2025 | 103,40 | 103,40 | 103,40 | 103,40 | -1,52% | - |
| 26.02.2025 | 105,00 | 105,00 | 105,00 | 105,00 | 0,10% | - |
| 25.02.2025 | 103,30 | 104,90 | 103,30 | 104,90 | 0,67% | 50,00 |
| 24.02.2025 | 105,80 | 105,80 | 104,20 | 104,20 | -3,34% | 153,00 |
| 21.02.2025 | 107,80 | 107,80 | 107,80 | 107,80 | 2,57% | - |
| 20.02.2025 | 105,10 | 105,10 | 105,10 | 105,10 | 0,48% | - |
| 19.02.2025 | 99,40 | 104,60 | 96,25 | 104,60 | 6,90% | 270,00 |
| 18.02.2025 | 94,30 | 97,85 | 94,30 | 97,85 | 2,95% | 30,00 |
| 17.02.2025 | 94,60 | 95,05 | 94,60 | 95,05 | 0,00% | 20,00 |
| 14.02.2025 | 95,40 | 95,45 | 95,05 | 95,05 | 1,33% | 18,00 |
| 13.02.2025 | 93,80 | 93,80 | 93,80 | 93,80 | 0,32% | - |
| 12.02.2025 | 93,90 | 93,90 | 93,50 | 93,50 | 1,58% | 20,00 |
| 11.02.2025 | 92,05 | 92,05 | 92,05 | 92,05 | -0,22% | - |
| 10.02.2025 | 91,80 | 92,25 | 91,80 | 92,25 | -1,02% | 1,00 |
| 07.02.2025 | 93,20 | 93,20 | 93,20 | 93,20 | 1,30% | - |
| 06.02.2025 | 92,00 | 92,00 | 92,00 | 92,00 | 2,62% | - |
| 05.02.2025 | 91,20 | 91,30 | 89,65 | 89,65 | -3,50% | 214,00 |
| 04.02.2025 | 92,90 | 92,90 | 92,90 | 92,90 | 1,64% | 10,00 |
| 03.02.2025 | 91,40 | 91,40 | 91,40 | 91,40 | -3,23% | 90,00 |
| 31.01.2025 | 94,45 | 94,45 | 94,45 | 94,45 | -0,58% | - |
| 30.01.2025 | 95,00 | 95,00 | 95,00 | 95,00 | 1,44% | - |
| 29.01.2025 | 93,65 | 93,65 | 93,65 | 93,65 | -1,94% | - |
| 28.01.2025 | 94,25 | 95,50 | 94,25 | 95,50 | -0,10% | 20,00 |
| 27.01.2025 | 95,60 | 95,60 | 95,60 | 95,60 | -1,95% | - |
| 24.01.2025 | 97,50 | 97,50 | 97,50 | 97,50 | 0,88% | - |
| 23.01.2025 | 96,65 | 96,65 | 96,65 | 96,65 | 0,05% | - |
| 22.01.2025 | 96,60 | 96,60 | 96,60 | 96,60 | 0,26% | - |
| 21.01.2025 | 96,35 | 96,35 | 96,35 | 96,35 | -0,05% | - |
| 20.01.2025 | 95,75 | 96,40 | 95,75 | 96,40 | -0,16% | 52,00 |
| 17.01.2025 | 95,00 | 96,55 | 95,00 | 96,55 | 2,71% | 57,00 |
| 16.01.2025 | 94,15 | 94,15 | 94,00 | 94,00 | 1,46% | 30,00 |
| 15.01.2025 | 92,65 | 92,65 | 92,65 | 92,65 | 1,26% | - |
| 14.01.2025 | 91,40 | 91,50 | 91,40 | 91,50 | -1,19% | 5,00 |
| 13.01.2025 | 92,60 | 92,60 | 92,60 | 92,60 | -8,32% | 400,00 |
| 10.01.2025 | 101,00 | 101,00 | 101,00 | 101,00 | -0,39% | - |
| 09.01.2025 | 98,30 | 101,40 | 98,30 | 101,40 | -1,55% | 300,00 |
| 08.01.2025 | 103,00 | 103,00 | 103,00 | 103,00 | 0,49% | - |
| 07.01.2025 | 102,60 | 102,60 | 102,50 | 102,50 | -1,25% | 40,00 |
| 06.01.2025 | 103,80 | 103,80 | 103,80 | 103,80 | -0,67% | - |
| 03.01.2025 | 103,80 | 104,50 | 103,80 | 104,50 | 0,00% | 30,00 |
| 02.01.2025 | 104,50 | 104,50 | 104,50 | 104,50 | 0,00% | - |
| 30.12.2024 | 104,50 | 104,50 | 104,50 | 104,50 | 1,46% | - |
| 27.12.2024 | 103,00 | 103,00 | 103,00 | 103,00 | -0,48% | - |
| 23.12.2024 | 103,50 | 103,50 | 103,50 | 103,50 | 1,27% | - |
| 20.12.2024 | 102,20 | 102,20 | 102,20 | 102,20 | -0,97% | - |
| 19.12.2024 | 103,20 | 103,20 | 103,20 | 103,20 | -1,71% | - |
| 18.12.2024 | 105,00 | 105,00 | 105,00 | 105,00 | -0,57% | - |
| 17.12.2024 | 106,30 | 106,30 | 105,60 | 105,60 | -0,56% | 40,00 |
| 16.12.2024 | 106,20 | 106,20 | 106,20 | 106,20 | 0,00% | - |
| 13.12.2024 | 106,20 | 106,20 | 106,20 | 106,20 | -3,72% | - |
| 12.12.2024 | 110,30 | 110,30 | 110,30 | 110,30 | -0,99% | - |
| 11.12.2024 | 111,40 | 111,40 | 111,40 | 111,40 | 1,74% | - |
| 10.12.2024 | 109,50 | 109,50 | 109,50 | 109,50 | -1,26% | - |
| 09.12.2024 | 110,90 | 110,90 | 110,90 | 110,90 | -0,09% | - |
| 06.12.2024 | 109,30 | 111,00 | 109,30 | 111,00 | 1,28% | - |
| 05.12.2024 | 107,40 | 110,70 | 107,40 | 109,60 | 1,39% | 400,00 |
| 04.12.2024 | 105,70 | 108,10 | 105,70 | 108,10 | 2,08% | 10,00 |
| 03.12.2024 | 105,90 | 105,90 | 105,90 | 105,90 | -0,38% | - |
| 02.12.2024 | 106,30 | 106,30 | 106,30 | 106,30 | -1,02% | 16,00 |
| 29.11.2024 | 107,40 | 107,40 | 107,40 | 107,40 | 0,00% | - |
| 28.11.2024 | 106,80 | 107,40 | 106,80 | 107,40 | 0,75% | 5,00 |
| 27.11.2024 | 106,60 | 106,60 | 106,60 | 106,60 | -1,30% | - |
| 26.11.2024 | 103,30 | 108,00 | 103,30 | 108,00 | 1,03% | - |
| 25.11.2024 | 106,90 | 106,90 | 106,90 | 106,90 | -0,09% | - |
| 22.11.2024 | 103,00 | 107,00 | 103,00 | 107,00 | -1,74% | 30,00 |
| 21.11.2024 | 109,90 | 109,90 | 108,90 | 108,90 | -1,09% | 50,00 |
| 20.11.2024 | 110,10 | 110,10 | 110,10 | 110,10 | -1,43% | - |
| 19.11.2024 | 111,70 | 111,70 | 111,70 | 111,70 | 0,36% | - |
| 18.11.2024 | 111,30 | 111,30 | 111,30 | 111,30 | 0,09% | - |
| 15.11.2024 | 116,60 | 116,60 | 111,20 | 111,20 | -3,64% | 90,00 |
| 14.11.2024 | 118,20 | 118,20 | 115,40 | 115,40 | 1,76% | 17,00 |
| 13.11.2024 | 113,40 | 113,40 | 113,40 | 113,40 | -0,96% | - |
| 12.11.2024 | 118,80 | 118,80 | 114,50 | 114,50 | -3,29% | 100,00 |
| 11.11.2024 | 118,40 | 118,40 | 118,40 | 118,40 | -0,75% | - |
| 08.11.2024 | 119,30 | 119,30 | 119,30 | 119,30 | 1,02% | - |
| 07.11.2024 | 123,80 | 123,80 | 118,10 | 118,10 | -6,12% | 55,00 |
| 06.11.2024 | 129,70 | 129,70 | 125,80 | 125,80 | -3,16% | 11,00 |
| 05.11.2024 | 129,90 | 129,90 | 129,90 | 129,90 | -0,23% | - |
| 04.11.2024 | 129,70 | 130,20 | 129,70 | 130,20 | 2,04% | 20,00 |
| 01.11.2024 | 127,60 | 127,60 | 127,60 | 127,60 | 0,47% | - |
| 31.10.2024 | 127,00 | 127,00 | 127,00 | 127,00 | -2,31% | - |
| 30.10.2024 | 135,60 | 135,60 | 125,80 | 130,00 | -9,53% | 201,00 |
| 29.10.2024 | 139,50 | 143,70 | 139,50 | 143,70 | 4,36% | 90,00 |
| 28.10.2024 | 137,70 | 137,70 | 137,70 | 137,70 | 2,91% | 6,00 |
| 25.10.2024 | 133,80 | 133,80 | 133,80 | 133,80 | 0,15% | - |
| 24.10.2024 | 133,60 | 133,60 | 133,60 | 133,60 | -0,22% | - |
| 23.10.2024 | 133,90 | 133,90 | 133,90 | 133,90 | -1,40% | 18,00 |
| 22.10.2024 | 136,60 | 136,60 | 135,80 | 135,80 | -0,73% | 420,00 |
| 21.10.2024 | 136,80 | 136,80 | 136,80 | 136,80 | -0,87% | - |
| 18.10.2024 | 138,00 | 138,00 | 138,00 | 138,00 | -0,86% | - |
| 17.10.2024 | 135,40 | 139,20 | 135,40 | 139,20 | 5,14% | 59,00 |
| 16.10.2024 | 132,40 | 132,40 | 132,40 | 132,40 | 0,00% | - |
| 15.10.2024 | 132,40 | 132,40 | 132,40 | 132,40 | -1,41% | - |
| 14.10.2024 | 134,30 | 134,30 | 134,30 | 134,30 | 5,33% | - |
| 11.10.2024 | 127,50 | 127,50 | 127,50 | 127,50 | -2,97% | - |
| 10.10.2024 | 131,40 | 131,40 | 131,40 | 131,40 | 2,18% | 19,00 |
| 09.10.2024 | 128,60 | 128,60 | 128,60 | 128,60 | -0,31% | - |
| 08.10.2024 | 126,20 | 129,00 | 126,20 | 129,00 | 0,23% | 24,00 |
| 07.10.2024 | 128,70 | 128,70 | 128,70 | 128,70 | 0,94% | - |