129,700€
2,94%
Echtzeit-Aktienkurs NEXANS INH. EO 1
Bid:
Ask:
Aktienkurse zur NEXANS INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 126,60 | 129,20 | 126,30 | 129,10 | 2,46% | 110.982,00 |
| 30.09.2025 | 128,20 | 128,40 | 124,80 | 126,00 | -2,33% | 208.104,00 |
| 29.09.2025 | 129,60 | 130,00 | 128,10 | 129,00 | 1,34% | 109.550,00 |
| 26.09.2025 | 131,50 | 131,80 | 125,80 | 127,30 | -2,82% | 129.461,00 |
| 25.09.2025 | 134,90 | 135,00 | 129,80 | 131,00 | -2,96% | 119.346,00 |
| 24.09.2025 | 133,50 | 135,20 | 133,10 | 135,00 | 0,30% | 80.029,00 |
| 23.09.2025 | 134,00 | 136,90 | 133,90 | 134,60 | 0,98% | 85.036,00 |
| 22.09.2025 | 133,70 | 133,70 | 132,10 | 133,30 | -0,30% | 54.545,00 |
| 19.09.2025 | 133,70 | 134,50 | 132,30 | 133,70 | 0,45% | 147.432,00 |
| 18.09.2025 | 131,10 | 133,60 | 130,90 | 133,10 | 2,54% | 101.444,00 |
| 17.09.2025 | 134,10 | 134,30 | 129,30 | 129,80 | -3,06% | 122.286,00 |
| 16.09.2025 | 134,00 | 136,80 | 133,80 | 133,90 | -0,07% | 112.126,00 |
| 15.09.2025 | 134,10 | 134,80 | 132,70 | 134,00 | 0,22% | 95.923,00 |
| 12.09.2025 | 132,30 | 134,30 | 131,00 | 133,70 | 2,22% | 86.464,00 |
| 11.09.2025 | 131,20 | 131,90 | 129,40 | 130,80 | -0,23% | 119.536,00 |
| 10.09.2025 | 128,50 | 132,00 | 126,40 | 131,10 | 3,07% | 110.335,00 |
| 09.09.2025 | 128,10 | 129,20 | 126,90 | 127,20 | -0,70% | 93.934,00 |
| 08.09.2025 | 126,40 | 128,90 | 126,10 | 128,10 | 2,23% | 153.115,00 |
| 05.09.2025 | 127,80 | 128,80 | 124,40 | 125,30 | -1,26% | 143.492,00 |
| 04.09.2025 | 124,00 | 128,20 | 122,70 | 126,90 | -1,09% | 325.602,00 |
| 03.09.2025 | 128,30 | 128,80 | 126,60 | 128,30 | 0,63% | 59.936,00 |
| 02.09.2025 | 129,30 | 130,00 | 126,20 | 127,50 | -1,32% | 88.068,00 |
| 01.09.2025 | 130,00 | 131,00 | 128,00 | 129,20 | -0,77% | 71.485,00 |
| 29.08.2025 | 132,30 | 132,90 | 130,00 | 130,20 | -1,81% | 87.114,00 |
| 28.08.2025 | 130,60 | 133,30 | 130,30 | 132,60 | 2,16% | 86.117,00 |
| 27.08.2025 | 130,00 | 130,90 | 128,70 | 129,80 | -0,15% | 112.657,00 |
| 26.08.2025 | 130,00 | 130,70 | 126,60 | 130,00 | -2,69% | 305.699,00 |
| 25.08.2025 | 136,20 | 136,40 | 133,60 | 133,60 | -2,48% | 62.187,00 |
| 22.08.2025 | 134,20 | 137,00 | 133,50 | 137,00 | 1,93% | 88.906,00 |
| 21.08.2025 | 134,40 | 136,00 | 133,60 | 134,40 | -0,52% | 108.379,00 |
| 20.08.2025 | 140,00 | 140,00 | 134,50 | 135,10 | -4,18% | 129.223,00 |
| 19.08.2025 | 138,90 | 141,90 | 138,70 | 141,00 | 1,59% | 84.686,00 |
| 18.08.2025 | 138,40 | 139,40 | 137,30 | 138,80 | 0,14% | 75.237,00 |
| 15.08.2025 | 138,90 | 139,10 | 137,10 | 138,60 | 0,22% | 53.383,00 |
| 14.08.2025 | 135,50 | 138,40 | 135,20 | 138,30 | 3,21% | 119.583,00 |
| 13.08.2025 | 137,50 | 138,70 | 133,90 | 134,00 | -2,47% | 140.577,00 |
| 12.08.2025 | 135,40 | 137,80 | 135,30 | 137,40 | 1,78% | 89.963,00 |
| 11.08.2025 | 135,50 | 135,50 | 133,90 | 135,00 | -0,15% | 65.358,00 |
| 08.08.2025 | 133,40 | 135,20 | 132,60 | 135,20 | 1,96% | 100.235,00 |
| 07.08.2025 | 128,10 | 132,60 | 128,10 | 132,60 | 3,76% | 133.317,00 |
| 06.08.2025 | 127,00 | 128,50 | 125,70 | 127,80 | 1,27% | 105.624,00 |
| 05.08.2025 | 127,90 | 128,60 | 125,70 | 126,20 | -1,02% | 66.318,00 |
| 04.08.2025 | 126,80 | 128,50 | 125,80 | 127,50 | 1,19% | 89.209,00 |
| 01.08.2025 | 126,10 | 127,50 | 124,40 | 126,00 | -0,40% | 118.056,00 |
| 31.07.2025 | 128,40 | 130,40 | 126,50 | 126,50 | -1,09% | 160.454,00 |
| 30.07.2025 | 122,00 | 128,50 | 121,10 | 127,90 | 7,93% | 202.005,00 |
| 29.07.2025 | 120,30 | 120,60 | 118,50 | 118,50 | -0,84% | 96.109,00 |
| 28.07.2025 | 122,20 | 122,80 | 118,90 | 119,50 | -1,24% | 108.341,00 |
| 25.07.2025 | 120,50 | 121,00 | 119,30 | 121,00 | 0,33% | 94.425,00 |
| 24.07.2025 | 120,00 | 121,10 | 119,30 | 120,60 | 1,43% | 150.167,00 |
| 23.07.2025 | 117,40 | 118,90 | 116,80 | 118,90 | 2,85% | 123.272,00 |
| 22.07.2025 | 115,00 | 116,00 | 114,50 | 115,60 | 0,09% | 85.516,00 |
| 21.07.2025 | 115,70 | 117,00 | 115,10 | 115,50 | 0,17% | 60.112,00 |
| 18.07.2025 | 115,00 | 117,10 | 115,00 | 115,30 | 0,70% | 99.427,00 |
| 17.07.2025 | 111,40 | 114,50 | 111,40 | 114,50 | 4,00% | 99.739,00 |
| 16.07.2025 | 112,00 | 112,70 | 110,10 | 110,10 | -2,13% | 102.566,00 |
| 15.07.2025 | 112,00 | 113,30 | 111,80 | 112,50 | 1,35% | 107.544,00 |
| 14.07.2025 | 109,60 | 111,10 | 109,60 | 111,00 | 0,36% | 82.109,00 |
| 11.07.2025 | 112,20 | 112,50 | 109,30 | 110,60 | 0,55% | 97.956,00 |
| 10.07.2025 | 109,90 | 110,90 | 109,20 | 110,00 | 0,73% | 69.535,00 |
| 09.07.2025 | 106,60 | 110,60 | 106,40 | 109,20 | 2,82% | 110.404,00 |
| 08.07.2025 | 106,50 | 107,40 | 105,80 | 106,20 | 0,09% | 70.106,00 |
| 07.07.2025 | 105,80 | 107,20 | 105,50 | 106,10 | 0,19% | 56.986,00 |
| 04.07.2025 | 106,50 | 108,30 | 104,80 | 105,90 | -0,84% | 80.360,00 |
| 03.07.2025 | 109,40 | 109,50 | 106,70 | 106,80 | -2,20% | 107.708,00 |
| 02.07.2025 | 108,50 | 110,30 | 107,70 | 109,20 | 1,49% | 95.170,00 |
| 01.07.2025 | 109,20 | 109,80 | 106,70 | 107,60 | -2,98% | 103.091,00 |
| 30.06.2025 | 111,00 | 111,70 | 109,60 | 110,90 | 1,19% | 178.179,00 |
| 27.06.2025 | 103,60 | 109,60 | 103,20 | 109,60 | 7,24% | 149.862,00 |
| 26.06.2025 | 101,00 | 102,40 | 100,40 | 102,20 | 1,69% | 86.025,00 |
| 25.06.2025 | 101,60 | 101,90 | 100,00 | 100,50 | -0,30% | 72.509,00 |
| 24.06.2025 | 99,65 | 101,40 | 99,05 | 100,80 | 5,55% | 93.960,00 |
| 23.06.2025 | 96,95 | 97,65 | 95,05 | 95,50 | -2,85% | 96.522,00 |
| 20.06.2025 | 99,15 | 100,20 | 98,30 | 98,30 | -0,46% | 338.891,00 |
| 19.06.2025 | 98,95 | 99,30 | 98,10 | 98,75 | -0,95% | 60.304,00 |
| 18.06.2025 | 101,90 | 101,90 | 99,35 | 99,70 | -2,16% | 77.095,00 |
| 17.06.2025 | 101,80 | 103,20 | 101,00 | 101,90 | -0,68% | 61.468,00 |
| 16.06.2025 | 100,40 | 102,70 | 100,40 | 102,60 | 2,40% | 71.005,00 |
| 13.06.2025 | 100,40 | 101,60 | 99,95 | 100,20 | -2,05% | 74.821,00 |
| 12.06.2025 | 102,30 | 102,90 | 101,10 | 102,30 | -0,49% | 59.756,00 |
| 11.06.2025 | 103,00 | 104,10 | 101,90 | 102,80 | -0,39% | 82.075,00 |
| 10.06.2025 | 102,20 | 104,00 | 101,80 | 103,20 | 0,78% | 111.380,00 |
| 09.06.2025 | 102,40 | 103,10 | 102,20 | 102,40 | 0,10% | 37.942,00 |
| 06.06.2025 | 102,70 | 103,60 | 101,40 | 102,30 | -0,49% | 63.333,00 |
| 05.06.2025 | 102,00 | 103,60 | 101,70 | 102,80 | 1,18% | 57.139,00 |
| 04.06.2025 | 101,20 | 103,80 | 101,00 | 101,60 | 0,89% | 103.692,00 |
| 03.06.2025 | 101,60 | 101,70 | 98,60 | 100,70 | -0,49% | 144.052,00 |
| 02.06.2025 | 100,50 | 102,30 | 100,00 | 101,20 | -0,10% | 102.187,00 |
| 30.05.2025 | 101,00 | 102,60 | 100,70 | 101,30 | 0,30% | 93.581,00 |
| 29.05.2025 | 103,50 | 103,90 | 101,00 | 101,00 | -0,69% | 56.965,00 |
| 28.05.2025 | 101,60 | 103,50 | 101,20 | 101,70 | -0,29% | 94.398,00 |
| 27.05.2025 | 101,50 | 102,60 | 100,50 | 102,00 | -0,39% | 109.969,00 |
| 26.05.2025 | 100,50 | 102,90 | 99,60 | 102,40 | 5,08% | 122.200,00 |
| 23.05.2025 | 97,90 | 99,80 | 94,70 | 97,45 | -0,41% | 108.436,00 |
| 22.05.2025 | 97,55 | 97,85 | 96,80 | 97,85 | -0,05% | 95.854,00 |
| 21.05.2025 | 99,50 | 99,50 | 96,90 | 97,90 | -2,10% | 109.103,00 |
| 20.05.2025 | 101,20 | 102,30 | 99,30 | 100,00 | 0,00% | 132.095,00 |
| 19.05.2025 | 98,90 | 100,00 | 98,00 | 100,00 | -1,48% | 93.578,00 |
| 16.05.2025 | 103,50 | 103,70 | 100,70 | 101,50 | -1,36% | 116.488,00 |
| 15.05.2025 | 102,40 | 102,90 | 101,20 | 102,90 | 0,19% | 102.183,00 |