Echtzeit-Aktienkurs Nexans S.A.
Bid:
Ask:
Aktienkurse zur Nexans S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 133,40 | 133,40 | 133,40 | 133,40 | -0,45% | - |
| 30.09.2026 | 134,00 | 134,00 | 134,00 | 134,00 | -0,74% | - |
| 29.09.2026 | 135,00 | 135,00 | 135,00 | 135,00 | 1,20% | - |
| 28.09.2026 | 133,40 | 133,40 | 133,40 | 133,40 | -2,13% | - |
| 25.09.2026 | 136,30 | 136,30 | 136,30 | 136,30 | -2,43% | - |
| 24.09.2026 | 139,70 | 139,70 | 139,70 | 139,70 | -2,58% | - |
| 23.09.2026 | 143,40 | 143,40 | 143,40 | 143,40 | 1,27% | - |
| 22.09.2026 | 141,60 | 141,60 | 141,60 | 141,60 | 3,06% | - |
| 21.09.2026 | 137,40 | 137,40 | 137,40 | 137,40 | 0,00% | - |
| 18.09.2026 | 138,20 | 138,20 | 137,40 | 137,40 | 0,44% | 3,00 |
| 17.09.2026 | 136,80 | 136,80 | 136,80 | 136,80 | 2,86% | - |
| 16.09.2026 | 133,00 | 133,00 | 133,00 | 133,00 | 0,76% | - |
| 15.09.2026 | 132,00 | 132,00 | 132,00 | 132,00 | -6,45% | - |
| 14.09.2026 | 141,10 | 141,10 | 141,10 | 141,10 | 1,88% | - |
| 11.09.2026 | 138,50 | 138,50 | 138,50 | 138,50 | 0,29% | - |
| 10.09.2026 | 138,10 | 138,10 | 138,10 | 138,10 | -1,36% | - |
| 09.09.2026 | 140,00 | 140,00 | 140,00 | 140,00 | 1,74% | - |
| 08.09.2026 | 137,60 | 137,60 | 137,60 | 137,60 | 0,58% | - |
| 07.09.2026 | 138,00 | 138,00 | 136,80 | 136,80 | -1,01% | 260,00 |
| 04.09.2026 | 138,20 | 138,20 | 138,20 | 138,20 | 0,73% | - |
| 03.09.2026 | 137,20 | 137,20 | 137,20 | 137,20 | 0,73% | - |
| 02.09.2026 | 136,20 | 136,20 | 136,20 | 136,20 | -2,44% | - |
| 01.09.2026 | 139,60 | 139,60 | 139,60 | 139,60 | -0,85% | - |
| 31.08.2026 | 142,10 | 142,10 | 140,80 | 140,80 | -1,61% | 56,00 |
| 28.08.2026 | 143,10 | 143,10 | 143,10 | 143,10 | 0,85% | - |
| 27.08.2026 | 141,90 | 141,90 | 141,90 | 141,90 | 0,85% | - |
| 26.08.2026 | 140,70 | 140,70 | 140,70 | 140,70 | -0,42% | 300,00 |
| 25.08.2026 | 137,30 | 141,30 | 137,30 | 141,30 | 3,14% | 66,00 |
| 24.08.2026 | 140,90 | 140,90 | 137,00 | 137,00 | -0,58% | 31,00 |
| 21.08.2026 | 137,80 | 137,80 | 137,80 | 137,80 | -0,07% | - |
| 20.08.2026 | 137,20 | 137,90 | 137,20 | 137,90 | 0,58% | 3,00 |
| 19.08.2026 | 137,10 | 137,10 | 137,10 | 137,10 | -2,49% | - |
| 18.08.2026 | 139,40 | 140,60 | 139,40 | 140,60 | -0,78% | 20,00 |
| 17.08.2026 | 141,70 | 141,70 | 141,70 | 141,70 | -0,07% | - |
| 14.08.2026 | 141,80 | 141,80 | 141,80 | 141,80 | -0,70% | - |
| 13.08.2026 | 144,40 | 144,40 | 142,80 | 142,80 | 3,40% | 70,00 |
| 12.08.2026 | 138,10 | 138,10 | 138,10 | 138,10 | 0,66% | - |
| 11.08.2026 | 137,20 | 137,20 | 137,20 | 137,20 | -0,87% | - |
| 10.08.2026 | 138,90 | 139,50 | 138,40 | 138,40 | -2,33% | 75,00 |
| 07.08.2026 | 141,70 | 141,70 | 141,70 | 141,70 | 3,28% | - |
| 06.08.2026 | 137,20 | 137,20 | 137,20 | 137,20 | 0,15% | - |
| 05.08.2026 | 137,00 | 137,00 | 137,00 | 137,00 | 3,24% | 30,00 |
| 04.08.2026 | 129,60 | 132,70 | 129,60 | 132,70 | -0,90% | 2,00 |
| 03.08.2026 | 133,90 | 133,90 | 133,90 | 133,90 | -0,81% | - |
| 31.07.2026 | 135,00 | 135,00 | 135,00 | 135,00 | 5,97% | - |
| 30.07.2026 | 128,00 | 128,00 | 127,40 | 127,40 | -4,21% | 24,00 |
| 29.07.2026 | 133,00 | 133,00 | 133,00 | 133,00 | 1,99% | 40,00 |
| 28.07.2026 | 130,40 | 130,40 | 130,40 | 130,40 | -1,51% | - |
| 27.07.2026 | 132,40 | 132,40 | 132,40 | 132,40 | -0,60% | - |
| 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 |