101,500€
-0,49%
Echtzeit-Aktienkurs Nexans S.A.
Bid:
Ask:
Aktienkurse zur Nexans S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 102,30 | 102,30 | 102,30 | 102,30 | 0,29% | - |
| 15.05.2025 | 102,00 | 102,00 | 102,00 | 102,00 | -1,16% | - |
| 14.05.2025 | 103,20 | 103,20 | 103,20 | 103,20 | -0,29% | - |
| 13.05.2025 | 101,00 | 103,50 | 101,00 | 103,50 | 0,49% | 17,00 |
| 12.05.2025 | 99,35 | 103,00 | 99,35 | 103,00 | 4,09% | 100,00 |
| 09.05.2025 | 99,05 | 99,05 | 98,95 | 98,95 | -0,55% | 50,00 |
| 08.05.2025 | 97,45 | 99,50 | 97,45 | 99,50 | 2,63% | 9,00 |
| 07.05.2025 | 96,95 | 96,95 | 96,95 | 96,95 | -0,21% | - |
| 06.05.2025 | 97,10 | 97,15 | 97,00 | 97,15 | -1,42% | 1.284,00 |
| 05.05.2025 | 98,55 | 98,55 | 98,55 | 98,55 | 2,28% | 25,00 |
| 02.05.2025 | 96,35 | 96,35 | 96,35 | 96,35 | 5,47% | - |
| 30.04.2025 | 91,35 | 91,35 | 91,35 | 91,35 | -0,22% | - |
| 29.04.2025 | 91,55 | 91,55 | 91,55 | 91,55 | -0,33% | - |
| 28.04.2025 | 91,60 | 91,85 | 91,60 | 91,85 | 3,03% | 77,00 |
| 25.04.2025 | 89,15 | 89,15 | 89,15 | 89,15 | 0,06% | - |
| 24.04.2025 | 87,50 | 89,10 | 87,50 | 89,10 | 3,18% | 200,00 |
| 23.04.2025 | 86,10 | 86,35 | 86,10 | 86,35 | -1,48% | 100,00 |
| 22.04.2025 | 87,65 | 87,65 | 87,65 | 87,65 | 0,23% | 5,00 |
| 17.04.2025 | 87,45 | 87,45 | 87,45 | 87,45 | -1,96% | - |
| 16.04.2025 | 89,20 | 89,20 | 89,20 | 89,20 | -1,55% | - |
| 15.04.2025 | 89,30 | 90,60 | 89,30 | 90,60 | 3,84% | 17,00 |
| 14.04.2025 | 87,25 | 87,25 | 87,25 | 87,25 | 2,89% | - |
| 11.04.2025 | 84,80 | 84,80 | 84,80 | 84,80 | -0,47% | 48,00 |
| 10.04.2025 | 79,75 | 85,20 | 79,75 | 85,20 | 7,30% | 16,00 |
| 09.04.2025 | 79,40 | 79,40 | 79,40 | 79,40 | -5,48% | - |
| 08.04.2025 | 81,95 | 84,00 | 81,95 | 84,00 | 3,38% | 150,00 |
| 07.04.2025 | 76,60 | 81,25 | 76,60 | 81,25 | -9,52% | 26,00 |
| 04.04.2025 | 89,80 | 89,80 | 89,80 | 89,80 | -0,39% | - |
| 03.04.2025 | 90,15 | 90,15 | 90,15 | 90,15 | -1,58% | - |
| 02.04.2025 | 91,60 | 91,60 | 91,60 | 91,60 | 1,22% | - |
| 01.04.2025 | 90,50 | 90,50 | 90,50 | 90,50 | -1,79% | - |
| 31.03.2025 | 92,15 | 92,15 | 92,15 | 92,15 | -1,97% | - |
| 28.03.2025 | 94,00 | 94,00 | 94,00 | 94,00 | -0,74% | - |
| 27.03.2025 | 95,55 | 95,55 | 94,70 | 94,70 | -5,39% | 20,00 |
| 26.03.2025 | 99,35 | 100,10 | 99,35 | 100,10 | 4,11% | 10,00 |
| 25.03.2025 | 96,15 | 96,15 | 96,15 | 96,15 | -1,89% | - |
| 24.03.2025 | 98,00 | 98,00 | 98,00 | 98,00 | -0,51% | - |
| 21.03.2025 | 98,50 | 98,50 | 98,50 | 98,50 | -1,99% | - |
| 20.03.2025 | 100,50 | 100,50 | 100,50 | 100,50 | 1,01% | - |
| 19.03.2025 | 99,50 | 99,50 | 99,50 | 99,50 | -1,29% | - |
| 18.03.2025 | 97,70 | 100,80 | 97,70 | 100,80 | 3,49% | 13,00 |
| 17.03.2025 | 97,40 | 97,40 | 97,40 | 97,40 | 5,81% | 2,00 |
| 14.03.2025 | 92,05 | 92,05 | 92,05 | 92,05 | -1,55% | - |
| 13.03.2025 | 93,50 | 93,50 | 93,50 | 93,50 | 0,00% | 100,00 |
| 12.03.2025 | 93,50 | 93,50 | 93,50 | 93,50 | 0,27% | - |
| 11.03.2025 | 93,25 | 93,25 | 93,25 | 93,25 | -2,56% | - |
| 10.03.2025 | 95,70 | 95,70 | 95,70 | 95,70 | 0,95% | - |
| 07.03.2025 | 94,80 | 94,80 | 94,80 | 94,80 | -7,87% | - |
| 06.03.2025 | 101,80 | 102,90 | 101,80 | 102,90 | 1,78% | 400,00 |
| 05.03.2025 | 95,55 | 101,10 | 95,55 | 101,10 | 2,54% | 1,00 |
| 04.03.2025 | 98,60 | 98,60 | 98,60 | 98,60 | -1,40% | - |
| 03.03.2025 | 100,00 | 100,00 | 100,00 | 100,00 | -0,10% | - |
| 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% | - |