161,400€
3,33%
Echtzeit-Aktienkurs Nexans S.A.
Bid:
Ask:
Aktienkurse zur Nexans S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.03.2026 | 120,70 | 120,70 | 116,60 | 119,10 | -2,30% | 33,00 |
| 02.03.2026 | 120,10 | 121,90 | 120,10 | 121,90 | 0,00% | 65,00 |
| 27.02.2026 | 120,90 | 121,90 | 120,90 | 121,90 | -0,41% | 25,00 |
| 26.02.2026 | 122,40 | 122,40 | 122,40 | 122,40 | 1,66% | - |
| 25.02.2026 | 120,40 | 120,40 | 120,40 | 120,40 | -0,25% | - |
| 24.02.2026 | 120,70 | 120,70 | 120,70 | 120,70 | -0,74% | - |
| 23.02.2026 | 124,80 | 124,80 | 121,60 | 121,60 | -4,48% | 40,00 |
| 20.02.2026 | 127,30 | 127,30 | 127,30 | 127,30 | 1,76% | - |
| 19.02.2026 | 132,30 | 132,30 | 125,10 | 125,10 | -9,54% | - |
| 18.02.2026 | 138,30 | 138,30 | 138,30 | 138,30 | 0,36% | - |
| 17.02.2026 | 137,80 | 137,80 | 137,80 | 137,80 | -0,51% | - |
| 16.02.2026 | 138,50 | 138,50 | 138,50 | 138,50 | -1,00% | - |
| 13.02.2026 | 139,90 | 139,90 | 139,90 | 139,90 | -2,51% | - |
| 12.02.2026 | 142,80 | 143,50 | 142,80 | 143,50 | 3,09% | 50,00 |
| 11.02.2026 | 139,20 | 139,20 | 139,20 | 139,20 | -1,56% | - |
| 10.02.2026 | 141,40 | 141,40 | 141,40 | 141,40 | 1,14% | - |
| 09.02.2026 | 139,80 | 139,80 | 139,80 | 139,80 | 3,17% | - |
| 06.02.2026 | 135,50 | 135,50 | 135,50 | 135,50 | 0,59% | - |
| 05.02.2026 | 134,70 | 134,70 | 134,70 | 134,70 | -0,66% | - |
| 04.02.2026 | 135,60 | 135,60 | 135,60 | 135,60 | 1,50% | - |
| 03.02.2026 | 133,60 | 133,60 | 133,60 | 133,60 | 2,30% | - |
| 02.02.2026 | 130,60 | 130,60 | 130,60 | 130,60 | -0,53% | - |
| 30.01.2026 | 131,30 | 131,30 | 131,30 | 131,30 | -2,09% | - |
| 29.01.2026 | 132,20 | 134,10 | 132,20 | 134,10 | 3,07% | 10,00 |
| 28.01.2026 | 130,10 | 130,10 | 130,10 | 130,10 | 1,17% | - |
| 27.01.2026 | 128,60 | 128,60 | 128,60 | 128,60 | 1,58% | - |
| 26.01.2026 | 127,10 | 127,40 | 126,60 | 126,60 | 0,72% | 100,00 |
| 23.01.2026 | 125,70 | 125,70 | 125,70 | 125,70 | 0,96% | - |
| 22.01.2026 | 124,50 | 124,50 | 124,50 | 124,50 | 0,32% | - |
| 21.01.2026 | 124,10 | 124,10 | 124,10 | 124,10 | -0,16% | - |
| 20.01.2026 | 124,30 | 124,30 | 124,30 | 124,30 | 0,65% | - |
| 19.01.2026 | 123,50 | 123,50 | 123,50 | 123,50 | -1,28% | - |
| 16.01.2026 | 125,10 | 125,10 | 125,10 | 125,10 | 0,72% | - |
| 15.01.2026 | 124,20 | 124,20 | 124,20 | 124,20 | -0,16% | - |
| 14.01.2026 | 124,40 | 124,40 | 124,40 | 124,40 | 0,89% | - |
| 13.01.2026 | 123,30 | 123,30 | 123,30 | 123,30 | -1,20% | - |
| 12.01.2026 | 124,80 | 124,80 | 124,80 | 124,80 | -0,24% | - |
| 09.01.2026 | 125,10 | 125,10 | 125,10 | 125,10 | -2,49% | - |
| 08.01.2026 | 128,30 | 128,30 | 128,30 | 128,30 | 0,71% | - |
| 07.01.2026 | 127,40 | 127,40 | 127,40 | 127,40 | -0,93% | - |
| 06.01.2026 | 128,60 | 128,60 | 128,60 | 128,60 | -1,46% | - |
| 05.01.2026 | 130,50 | 130,50 | 130,50 | 130,50 | 3,57% | - |
| 02.01.2026 | 126,00 | 126,00 | 126,00 | 126,00 | 0,64% | - |
| 30.12.2025 | 125,20 | 125,20 | 125,20 | 125,20 | 0,00% | - |
| 29.12.2025 | 125,20 | 125,20 | 125,20 | 125,20 | 0,40% | - |
| 23.12.2025 | 124,70 | 124,70 | 124,70 | 124,70 | 1,80% | - |