105,700€
-2,94%
Echtzeit-Aktienkurs Nexans S.A.
Bid:
Ask:
Aktienkurse zur Nexans S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 127,50 | 127,50 | 127,50 | 127,50 | -2,67% | - |
| 03.10.2024 | 131,00 | 131,00 | 131,00 | 131,00 | 0,31% | - |
| 02.10.2024 | 130,60 | 130,60 | 130,60 | 130,60 | -0,31% | - |
| 01.10.2024 | 131,50 | 131,50 | 131,00 | 131,00 | -0,46% | 60,00 |
| 30.09.2024 | 131,70 | 131,70 | 131,60 | 131,60 | 1,08% | 2,00 |
| 27.09.2024 | 130,20 | 130,20 | 130,20 | 130,20 | -0,53% | - |
| 26.09.2024 | 130,90 | 130,90 | 130,90 | 130,90 | 3,07% | - |
| 25.09.2024 | 127,00 | 127,00 | 127,00 | 127,00 | -2,83% | - |
| 24.09.2024 | 130,70 | 130,70 | 130,70 | 130,70 | 0,54% | - |
| 23.09.2024 | 131,80 | 131,80 | 130,00 | 130,00 | -0,69% | 50,00 |
| 20.09.2024 | 133,00 | 133,00 | 130,10 | 130,90 | -1,58% | 137,00 |
| 19.09.2024 | 129,10 | 133,00 | 129,10 | 133,00 | 3,02% | 52,00 |
| 18.09.2024 | 129,10 | 129,10 | 129,10 | 129,10 | -0,77% | - |
| 17.09.2024 | 121,90 | 130,10 | 121,90 | 130,10 | 8,51% | 274,00 |
| 16.09.2024 | 119,90 | 119,90 | 119,90 | 119,90 | 0,33% | - |
| 13.09.2024 | 119,00 | 119,50 | 119,00 | 119,50 | 0,17% | 5,00 |
| 12.09.2024 | 119,30 | 119,30 | 119,30 | 119,30 | 1,10% | - |
| 11.09.2024 | 118,00 | 118,00 | 118,00 | 118,00 | 3,96% | - |
| 10.09.2024 | 113,50 | 113,50 | 113,50 | 113,50 | -1,65% | - |
| 09.09.2024 | 115,40 | 115,40 | 115,40 | 115,40 | -2,12% | - |
| 06.09.2024 | 117,90 | 117,90 | 117,90 | 117,90 | -4,46% | - |
| 05.09.2024 | 123,40 | 123,40 | 123,40 | 123,40 | 0,41% | - |
| 04.09.2024 | 122,90 | 122,90 | 122,90 | 122,90 | 3,80% | - |
| 03.09.2024 | 118,40 | 118,40 | 118,40 | 118,40 | 0,08% | 42,00 |
| 02.09.2024 | 118,30 | 118,30 | 118,30 | 118,30 | 2,60% | - |
| 30.08.2024 | 115,30 | 115,30 | 115,30 | 115,30 | 0,17% | - |
| 29.08.2024 | 115,60 | 115,60 | 115,10 | 115,10 | -0,52% | 50,00 |
| 28.08.2024 | 115,70 | 115,70 | 115,70 | 115,70 | -1,11% | - |
| 27.08.2024 | 120,10 | 120,30 | 117,00 | 117,00 | -3,31% | 185,00 |
| 26.08.2024 | 121,00 | 121,00 | 121,00 | 121,00 | 1,17% | - |
| 23.08.2024 | 119,60 | 119,60 | 119,60 | 119,60 | 0,50% | - |
| 22.08.2024 | 119,00 | 119,00 | 119,00 | 119,00 | -0,58% | - |
| 21.08.2024 | 119,70 | 119,70 | 119,70 | 119,70 | 2,48% | - |
| 20.08.2024 | 116,80 | 116,80 | 116,80 | 116,80 | -0,60% | - |
| 19.08.2024 | 119,50 | 119,50 | 117,50 | 117,50 | -4,16% | 20,00 |
| 16.08.2024 | 122,60 | 122,60 | 122,60 | 122,60 | -1,21% | - |
| 15.08.2024 | 124,10 | 124,10 | 124,10 | 124,10 | 0,73% | 25,00 |
| 14.08.2024 | 122,30 | 123,20 | 122,30 | 123,20 | 3,88% | 36,00 |
| 13.08.2024 | 118,60 | 118,60 | 118,60 | 118,60 | -0,92% | - |
| 12.08.2024 | 119,70 | 119,70 | 119,70 | 119,70 | 2,13% | - |
| 09.08.2024 | 117,20 | 117,20 | 117,20 | 117,20 | -0,59% | - |
| 08.08.2024 | 115,90 | 117,90 | 115,90 | 117,90 | 2,97% | 16,00 |
| 07.08.2024 | 114,50 | 114,50 | 114,50 | 114,50 | 2,05% | - |
| 06.08.2024 | 110,70 | 112,20 | 110,70 | 112,20 | 0,54% | 100,00 |
| 05.08.2024 | 109,00 | 111,60 | 109,00 | 111,60 | -2,28% | 15,00 |
| 02.08.2024 | 114,20 | 114,20 | 114,20 | 114,20 | -4,03% | - |
| 01.08.2024 | 119,00 | 119,00 | 119,00 | 119,00 | -1,41% | - |
| 31.07.2024 | 120,20 | 120,70 | 120,20 | 120,70 | 3,43% | 40,00 |
| 30.07.2024 | 116,70 | 116,70 | 116,70 | 116,70 | 0,34% | - |
| 29.07.2024 | 116,30 | 116,30 | 116,30 | 116,30 | 2,02% | - |
| 26.07.2024 | 114,00 | 114,00 | 114,00 | 114,00 | 2,43% | - |
| 25.07.2024 | 115,50 | 115,50 | 111,30 | 111,30 | -5,12% | 70,00 |
| 24.07.2024 | 110,00 | 117,30 | 110,00 | 117,30 | 11,82% | 107,00 |
| 23.07.2024 | 104,90 | 104,90 | 104,90 | 104,90 | 0,96% | - |
| 22.07.2024 | 103,90 | 103,90 | 103,90 | 103,90 | 0,10% | - |
| 19.07.2024 | 103,50 | 103,80 | 103,50 | 103,80 | -0,19% | 5,00 |
| 18.07.2024 | 104,00 | 104,00 | 104,00 | 104,00 | -0,95% | - |
| 17.07.2024 | 105,00 | 105,00 | 105,00 | 105,00 | 0,77% | - |
| 16.07.2024 | 104,20 | 104,20 | 104,20 | 104,20 | -0,57% | - |
| 15.07.2024 | 105,60 | 105,60 | 104,80 | 104,80 | -0,10% | 10,00 |
| 12.07.2024 | 104,90 | 104,90 | 104,90 | 104,90 | 2,04% | - |
| 11.07.2024 | 102,80 | 102,80 | 102,80 | 102,80 | -1,15% | - |
| 10.07.2024 | 100,70 | 104,00 | 100,70 | 104,00 | -1,33% | 10,00 |
| 09.07.2024 | 105,40 | 105,40 | 105,40 | 105,40 | -0,19% | - |
| 08.07.2024 | 108,50 | 108,50 | 105,60 | 105,60 | -4,78% | 100,00 |