131,800€
-1,13%
Echtzeit-Aktienkurs Nexans S.A.
Bid:
Ask:
Aktienkurse zur Nexans S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 133,20 | 133,20 | 133,20 | 133,20 | -0,08% | - |
| 23.07.2026 | 133,30 | 133,30 | 133,30 | 133,30 | -0,15% | - |
| 22.07.2026 | 133,50 | 133,50 | 133,50 | 133,50 | -1,11% | - |
| 21.07.2026 | 135,00 | 135,00 | 135,00 | 135,00 | 0,52% | - |
| 20.07.2026 | 134,30 | 134,30 | 134,30 | 134,30 | 1,51% | 50,00 |
| 17.07.2026 | 132,30 | 132,30 | 132,30 | 132,30 | 0,38% | - |
| 16.07.2026 | 135,30 | 135,30 | 131,80 | 131,80 | -3,02% | 32,00 |
| 15.07.2026 | 135,90 | 135,90 | 135,90 | 135,90 | 2,41% | - |
| 14.07.2026 | 132,70 | 132,70 | 132,70 | 132,70 | 0,99% | - |
| 13.07.2026 | 131,40 | 131,40 | 131,40 | 131,40 | -0,45% | - |
| 10.07.2026 | 132,00 | 132,00 | 132,00 | 132,00 | -1,20% | - |
| 09.07.2026 | 131,40 | 133,60 | 131,40 | 133,60 | 1,21% | 75,00 |
| 08.07.2026 | 133,20 | 133,20 | 132,00 | 132,00 | -5,78% | 10,00 |
| 07.07.2026 | 140,10 | 140,10 | 140,10 | 140,10 | -1,96% | - |
| 06.07.2026 | 142,90 | 142,90 | 142,90 | 142,90 | 1,71% | 28,00 |
| 03.07.2026 | 140,50 | 140,50 | 140,50 | 140,50 | 1,89% | - |
| 02.07.2026 | 135,20 | 137,90 | 135,20 | 137,90 | -4,50% | 68,00 |
| 01.07.2026 | 144,40 | 144,40 | 144,40 | 144,40 | -0,82% | - |
| 30.06.2026 | 145,60 | 145,60 | 145,60 | 145,60 | 2,82% | - |
| 29.06.2026 | 141,60 | 141,60 | 141,60 | 141,60 | -2,07% | - |
| 26.06.2026 | 144,60 | 144,60 | 144,60 | 144,60 | -3,54% | - |
| 25.06.2026 | 149,90 | 149,90 | 149,90 | 149,90 | 0,33% | - |
| 24.06.2026 | 152,40 | 152,40 | 149,40 | 149,40 | -3,98% | 60,00 |
| 23.06.2026 | 157,50 | 157,50 | 155,60 | 155,60 | -2,14% | 10,00 |
| 22.06.2026 | 159,00 | 159,00 | 159,00 | 159,00 | 3,05% | 7,00 |
| 19.06.2026 | 154,30 | 154,30 | 154,30 | 154,30 | 0,92% | - |
| 18.06.2026 | 152,30 | 152,90 | 152,30 | 152,90 | 2,27% | 396,00 |
| 17.06.2026 | 149,50 | 149,50 | 149,50 | 149,50 | 1,29% | - |
| 16.06.2026 | 147,60 | 147,60 | 147,60 | 147,60 | 0,07% | - |
| 15.06.2026 | 147,50 | 147,50 | 147,50 | 147,50 | -0,67% | - |
| 12.06.2026 | 148,50 | 148,50 | 148,50 | 148,50 | 3,05% | - |
| 11.06.2026 | 144,10 | 144,10 | 144,10 | 144,10 | -2,96% | - |
| 10.06.2026 | 148,50 | 148,50 | 148,50 | 148,50 | -3,63% | - |
| 09.06.2026 | 152,80 | 154,10 | 152,80 | 154,10 | -0,19% | 40,00 |
| 08.06.2026 | 154,40 | 154,40 | 154,40 | 154,40 | -1,03% | - |
| 05.06.2026 | 156,00 | 156,00 | 156,00 | 156,00 | -2,62% | - |
| 04.06.2026 | 160,20 | 160,20 | 160,20 | 160,20 | 1,26% | - |
| 03.06.2026 | 158,20 | 158,20 | 158,20 | 158,20 | -1,37% | - |
| 02.06.2026 | 158,90 | 160,40 | 158,90 | 160,40 | 0,38% | 15,00 |
| 01.06.2026 | 159,80 | 159,80 | 159,80 | 159,80 | -1,78% | - |
| 29.05.2026 | 162,70 | 162,70 | 162,70 | 162,70 | 1,88% | - |
| 28.05.2026 | 159,70 | 159,70 | 159,70 | 159,70 | -2,20% | - |
| 27.05.2026 | 160,10 | 163,30 | 160,10 | 163,30 | 1,62% | 3,00 |
| 26.05.2026 | 160,70 | 160,70 | 160,70 | 160,70 | 0,44% | - |
| 25.05.2026 | 160,00 | 160,00 | 160,00 | 160,00 | -0,74% | - |
| 22.05.2026 | 161,20 | 161,20 | 161,20 | 161,20 | 3,20% | - |
| 21.05.2026 | 156,20 | 156,20 | 156,20 | 156,20 | 1,76% | - |
| 20.05.2026 | 153,50 | 153,50 | 153,50 | 153,50 | -3,34% | - |
| 19.05.2026 | 158,80 | 158,80 | 158,80 | 158,80 | -1,37% | - |
| 18.05.2026 | 161,00 | 161,00 | 161,00 | 161,00 | -2,78% | - |
| 15.05.2026 | 166,40 | 166,40 | 165,60 | 165,60 | -1,31% | 36,00 |
| 14.05.2026 | 167,80 | 167,80 | 167,80 | 167,80 | 0,96% | - |
| 13.05.2026 | 166,20 | 166,20 | 166,20 | 166,20 | 0,67% | - |
| 12.05.2026 | 165,10 | 165,10 | 165,10 | 165,10 | 1,29% | - |
| 11.05.2026 | 162,30 | 163,00 | 162,30 | 163,00 | 1,37% | 12,00 |
| 08.05.2026 | 159,20 | 160,80 | 159,20 | 160,80 | -2,78% | 80,00 |
| 07.05.2026 | 166,10 | 166,20 | 165,40 | 165,40 | 3,83% | 35,00 |
| 06.05.2026 | 159,30 | 159,30 | 159,30 | 159,30 | 0,31% | - |
| 05.05.2026 | 158,80 | 158,80 | 158,80 | 158,80 | 0,19% | - |
| 04.05.2026 | 157,90 | 160,10 | 157,90 | 158,50 | -0,56% | 89,00 |
| 30.04.2026 | 150,00 | 159,40 | 150,00 | 159,40 | 7,41% | 8,00 |
| 29.04.2026 | 148,40 | 148,40 | 148,40 | 148,40 | 0,00% | - |
| 28.04.2026 | 137,30 | 148,40 | 137,30 | 148,40 | 7,30% | 40,00 |
| 27.04.2026 | 137,90 | 138,30 | 137,90 | 138,30 | 1,10% | 7,00 |
| 24.04.2026 | 134,30 | 136,90 | 134,30 | 136,80 | 2,40% | 109,00 |
| 23.04.2026 | 133,60 | 133,60 | 133,60 | 133,60 | -1,18% | - |
| 22.04.2026 | 135,20 | 135,20 | 135,20 | 135,20 | -2,80% | - |
| 21.04.2026 | 139,10 | 139,10 | 139,10 | 139,10 | 2,28% | - |
| 20.04.2026 | 136,10 | 136,20 | 136,00 | 136,00 | -0,66% | 38,00 |
| 17.04.2026 | 136,60 | 136,90 | 136,60 | 136,90 | 1,11% | 300,00 |
| 16.04.2026 | 135,40 | 135,40 | 135,40 | 135,40 | -0,22% | - |
| 15.04.2026 | 133,10 | 135,70 | 133,10 | 135,70 | 4,55% | 8,00 |
| 14.04.2026 | 129,80 | 129,80 | 129,80 | 129,80 | 0,08% | - |
| 13.04.2026 | 129,50 | 130,40 | 129,50 | 129,70 | 0,62% | 16,00 |
| 10.04.2026 | 128,90 | 128,90 | 128,90 | 128,90 | 1,98% | - |
| 09.04.2026 | 126,40 | 126,40 | 126,40 | 126,40 | 1,12% | - |
| 08.04.2026 | 122,20 | 125,00 | 122,20 | 125,00 | 6,38% | 100,00 |
| 07.04.2026 | 117,50 | 117,50 | 117,50 | 117,50 | 1,38% | - |
| 02.04.2026 | 115,90 | 115,90 | 115,90 | 115,90 | -2,61% | - |
| 01.04.2026 | 119,00 | 119,00 | 119,00 | 119,00 | 6,73% | - |
| 31.03.2026 | 111,50 | 111,50 | 111,50 | 111,50 | -2,11% | - |
| 30.03.2026 | 113,30 | 113,90 | 113,30 | 113,90 | -0,96% | 5,00 |
| 27.03.2026 | 116,10 | 116,10 | 115,00 | 115,00 | -2,13% | 80,00 |
| 26.03.2026 | 117,50 | 117,50 | 117,50 | 117,50 | 1,21% | - |
| 25.03.2026 | 116,10 | 116,10 | 116,10 | 116,10 | 0,52% | - |
| 24.03.2026 | 115,50 | 115,50 | 115,50 | 115,50 | 4,34% | - |
| 23.03.2026 | 110,80 | 110,80 | 110,70 | 110,70 | -3,99% | 3,00 |
| 20.03.2026 | 115,30 | 115,30 | 115,30 | 115,30 | -1,96% | - |
| 19.03.2026 | 117,60 | 117,60 | 117,60 | 117,60 | 0,00% | - |
| 18.03.2026 | 117,60 | 117,60 | 117,60 | 117,60 | -0,25% | - |
| 17.03.2026 | 118,10 | 118,10 | 117,90 | 117,90 | 0,08% | 300,00 |
| 16.03.2026 | 117,80 | 117,80 | 117,80 | 117,80 | 0,51% | - |
| 13.03.2026 | 117,20 | 117,20 | 117,20 | 117,20 | -0,59% | - |
| 12.03.2026 | 118,00 | 118,00 | 117,90 | 117,90 | -3,28% | 1,00 |
| 11.03.2026 | 121,90 | 121,90 | 121,90 | 121,90 | 1,50% | 1,00 |
| 10.03.2026 | 120,10 | 120,10 | 120,10 | 120,10 | 2,65% | - |
| 09.03.2026 | 117,00 | 117,00 | 117,00 | 117,00 | -5,72% | - |
| 06.03.2026 | 124,10 | 124,10 | 124,10 | 124,10 | -1,59% | - |
| 05.03.2026 | 123,50 | 126,10 | 123,50 | 126,10 | 7,59% | 12,00 |
| 04.03.2026 | 117,20 | 117,20 | 117,20 | 117,20 | -1,60% | - |