105,900€
-2,84%
Echtzeit-Aktienkurs Nexans S.A.
Bid:
Ask:
Aktienkurse zur Nexans S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 103,40 | 106,80 | 102,90 | 105,70 | -3,03% | 267.260,00 |
| 21.11.2024 | 110,35 | 110,35 | 108,15 | 109,00 | -0,91% | - |
| 20.11.2024 | 111,50 | 112,30 | 109,30 | 110,00 | 0,00% | 121.503,00 |
| 19.11.2024 | 112,20 | 113,00 | 108,50 | 110,00 | -2,05% | 138.748,00 |
| 18.11.2024 | 111,30 | 112,60 | 110,50 | 112,30 | 0,36% | 116.485,00 |
| 15.11.2024 | 113,90 | 114,90 | 111,90 | 111,90 | -4,52% | 251.013,00 |
| 14.11.2024 | 119,90 | 120,20 | 116,20 | 117,20 | -1,35% | 152.473,00 |
| 13.11.2024 | 114,20 | 120,20 | 114,20 | 118,80 | 4,21% | 166.154,00 |
| 12.11.2024 | 119,00 | 119,10 | 113,70 | 114,00 | -5,71% | 248.146,00 |
| 11.11.2024 | 119,40 | 120,90 | 117,60 | 120,90 | 1,60% | 244.783,00 |
| 08.11.2024 | 122,00 | 122,30 | 118,30 | 119,00 | -0,75% | 181.804,00 |
| 07.11.2024 | 116,80 | 122,90 | 115,60 | 119,90 | -4,61% | 324.656,00 |
| 06.11.2024 | 132,00 | 132,30 | 125,40 | 125,70 | -4,70% | 150.610,00 |
| 05.11.2024 | 130,60 | 132,60 | 129,20 | 131,90 | 1,00% | 88.774,00 |
| 04.11.2024 | 130,00 | 131,50 | 128,70 | 130,60 | 0,15% | 84.450,00 |
| 01.11.2024 | 127,70 | 130,70 | 127,20 | 130,40 | 2,27% | 80.222,00 |
| 31.10.2024 | 127,40 | 130,80 | 126,60 | 127,50 | -0,70% | 167.078,00 |
| 30.10.2024 | 125,30 | 130,80 | 122,00 | 128,40 | -7,36% | 370.589,00 |
| 29.10.2024 | 143,00 | 147,00 | 138,60 | 138,60 | -0,14% | 221.272,00 |
| 28.10.2024 | 135,60 | 139,80 | 135,10 | 138,80 | 2,28% | 110.188,00 |
| 25.10.2024 | 134,50 | 137,00 | 133,80 | 135,70 | 0,89% | 100.735,00 |
| 24.10.2024 | 134,10 | 134,90 | 132,70 | 134,50 | 0,30% | 124.141,00 |
| 23.10.2024 | 133,70 | 135,50 | 133,20 | 134,10 | 0,30% | 102.509,00 |
| 22.10.2024 | 137,20 | 137,70 | 133,70 | 133,70 | -2,62% | 133.116,00 |
| 21.10.2024 | 137,50 | 138,00 | 136,50 | 137,30 | -0,15% | 130.372,00 |
| 18.10.2024 | 138,30 | 139,50 | 136,00 | 137,50 | -0,87% | 142.309,00 |
| 17.10.2024 | 136,00 | 139,90 | 136,00 | 138,70 | 1,91% | 112.252,00 |
| 16.10.2024 | 132,90 | 136,50 | 132,00 | 136,10 | 2,48% | 111.332,00 |
| 15.10.2024 | 133,35 | 135,75 | 132,00 | 132,80 | -0,23% | - |
| 14.10.2024 | 135,00 | 135,00 | 132,00 | 133,10 | -1,41% | 134.221,00 |
| 11.10.2024 | 128,80 | 135,00 | 128,80 | 135,00 | 5,30% | 85.333,00 |
| 10.10.2024 | 131,40 | 133,30 | 128,20 | 128,20 | -2,29% | 154.320,00 |
| 09.10.2024 | 128,60 | 131,20 | 128,30 | 131,20 | 2,02% | 72.502,00 |
| 08.10.2024 | 128,00 | 128,85 | 126,80 | 128,60 | 0,55% | 104.445,00 |
| 07.10.2024 | 128,60 | 129,20 | 127,00 | 127,90 | -0,47% | 105.628,00 |
| 04.10.2024 | 128,10 | 129,80 | 124,20 | 128,50 | 0,23% | 145.053,00 |
| 03.10.2024 | 131,00 | 131,40 | 128,20 | 128,20 | -2,66% | 87.191,00 |
| 02.10.2024 | 131,30 | 131,70 | 129,60 | 131,70 | 0,30% | 87.169,00 |
| 01.10.2024 | 131,90 | 133,50 | 130,30 | 131,30 | -0,23% | 122.116,00 |
| 30.09.2024 | 130,20 | 133,30 | 129,70 | 131,60 | 0,00% | 140.472,00 |
| 27.09.2024 | 130,60 | 133,00 | 129,20 | 131,60 | 0,53% | 99.830,00 |
| 26.09.2024 | 131,20 | 132,80 | 130,60 | 130,90 | 0,69% | 96.840,00 |
| 25.09.2024 | 127,20 | 130,40 | 126,60 | 130,00 | 1,80% | 95.200,00 |
| 24.09.2024 | 130,30 | 130,50 | 126,50 | 127,70 | -2,15% | 158.529,00 |
| 23.09.2024 | 131,90 | 132,00 | 129,40 | 130,50 | -1,51% | 234.114,00 |
| 20.09.2024 | 132,80 | 134,40 | 131,40 | 132,50 | -0,23% | 353.078,00 |
| 19.09.2024 | 129,10 | 132,80 | 128,30 | 132,80 | 3,67% | 165.593,00 |
| 18.09.2024 | 128,90 | 129,70 | 125,40 | 128,10 | -0,62% | 184.062,00 |
| 17.09.2024 | 122,60 | 128,90 | 122,30 | 128,90 | 5,92% | 181.128,00 |
| 16.09.2024 | 120,70 | 121,70 | 119,60 | 121,70 | 0,91% | 92.266,00 |
| 13.09.2024 | 119,90 | 120,60 | 119,00 | 120,60 | 1,17% | 48.557,00 |
| 12.09.2024 | 118,10 | 119,90 | 117,60 | 119,20 | 2,14% | 124.036,00 |
| 11.09.2024 | 117,50 | 118,80 | 116,00 | 116,70 | -0,34% | 147.274,00 |
| 10.09.2024 | 114,30 | 117,10 | 113,70 | 117,10 | 2,27% | 145.265,00 |
| 09.09.2024 | 115,80 | 115,90 | 112,70 | 114,50 | -0,78% | 137.449,00 |
| 06.09.2024 | 118,10 | 118,20 | 114,60 | 115,40 | -2,62% | 96.104,00 |
| 05.09.2024 | 122,80 | 122,80 | 117,80 | 118,50 | -4,44% | 244.753,00 |
| 04.09.2024 | 121,90 | 124,40 | 121,90 | 124,00 | 0,40% | 122.948,00 |
| 03.09.2024 | 117,80 | 127,40 | 117,80 | 123,50 | 4,48% | 197.340,00 |
| 02.09.2024 | 116,60 | 118,60 | 115,20 | 118,20 | 1,29% | 71.752,00 |
| 30.08.2024 | 115,60 | 117,50 | 114,10 | 116,70 | 0,69% | 221.355,00 |
| 29.08.2024 | 115,90 | 117,10 | 115,10 | 115,90 | -0,26% | 115.316,00 |
| 28.08.2024 | 116,50 | 117,70 | 115,70 | 116,20 | -0,09% | 112.220,00 |
| 27.08.2024 | 118,10 | 118,20 | 116,10 | 116,30 | -1,61% | 81.407,00 |
| 26.08.2024 | 121,30 | 121,50 | 116,80 | 118,20 | -2,80% | 83.559,00 |
| 23.08.2024 | 120,40 | 122,40 | 120,30 | 121,60 | 1,00% | 81.747,00 |
| 22.08.2024 | 120,30 | 120,80 | 119,40 | 120,40 | 0,08% | 117.610,00 |
| 21.08.2024 | 119,90 | 120,60 | 119,30 | 120,30 | 0,33% | 144.715,00 |
| 20.08.2024 | 117,90 | 120,40 | 117,90 | 119,90 | 2,13% | 109.171,00 |
| 19.08.2024 | 116,50 | 117,70 | 112,60 | 117,40 | -2,25% | 125.175,00 |
| 16.08.2024 | 122,70 | 123,70 | 119,70 | 120,10 | -1,88% | 161.378,00 |
| 15.08.2024 | 124,80 | 124,90 | 122,40 | 122,40 | -1,84% | 126.745,00 |
| 14.08.2024 | 122,70 | 124,70 | 121,40 | 124,70 | 2,38% | 161.318,00 |
| 13.08.2024 | 119,30 | 121,80 | 118,70 | 121,80 | 2,18% | 130.343,00 |
| 12.08.2024 | 119,30 | 120,10 | 118,60 | 119,20 | 0,08% | 109.398,00 |
| 09.08.2024 | 118,50 | 120,10 | 118,20 | 119,10 | 1,10% | 168.406,00 |
| 08.08.2024 | 116,40 | 118,80 | 115,20 | 117,80 | 0,43% | 158.209,00 |
| 07.08.2024 | 114,80 | 118,60 | 114,70 | 117,30 | 3,17% | 123.678,00 |
| 06.08.2024 | 111,80 | 113,70 | 110,50 | 113,70 | 2,43% | 178.182,00 |
| 05.08.2024 | 107,50 | 111,40 | 106,10 | 111,00 | -1,42% | 163.870,00 |
| 02.08.2024 | 114,40 | 115,30 | 111,70 | 112,60 | -2,60% | 133.781,00 |
| 01.08.2024 | 118,80 | 119,10 | 114,70 | 115,60 | -3,34% | 109.030,00 |
| 31.07.2024 | 120,20 | 120,80 | 118,90 | 119,60 | 0,34% | 142.856,00 |
| 30.07.2024 | 117,20 | 120,40 | 116,00 | 119,20 | 1,62% | 183.109,00 |
| 29.07.2024 | 116,50 | 118,00 | 116,10 | 117,30 | 0,34% | 145.412,00 |
| 26.07.2024 | 114,60 | 118,00 | 114,00 | 116,90 | 2,01% | 154.541,00 |
| 25.07.2024 | 111,50 | 114,60 | 109,40 | 114,60 | -1,29% | 312.125,00 |
| 24.07.2024 | 116,00 | 118,70 | 113,00 | 116,10 | 8,30% | 307.366,00 |
| 23.07.2024 | 105,80 | 107,50 | 104,40 | 107,20 | 1,61% | 147.002,00 |
| 22.07.2024 | 104,00 | 107,00 | 104,00 | 105,50 | 1,64% | 85.744,00 |
| 19.07.2024 | 103,70 | 104,10 | 102,10 | 103,80 | 0,10% | 121.521,00 |
| 18.07.2024 | 104,70 | 105,10 | 101,50 | 103,70 | -0,38% | 122.791,00 |
| 17.07.2024 | 104,00 | 105,30 | 103,60 | 104,10 | -1,42% | 78.824,00 |
| 16.07.2024 | 104,80 | 105,90 | 103,20 | 105,60 | 0,76% | 103.372,00 |
| 15.07.2024 | 105,80 | 106,30 | 104,50 | 104,80 | -1,32% | 94.168,00 |
| 12.07.2024 | 104,80 | 106,50 | 104,00 | 106,20 | 1,14% | 73.786,00 |
| 11.07.2024 | 103,60 | 105,40 | 102,70 | 105,00 | 0,86% | 129.823,00 |
| 10.07.2024 | 101,60 | 104,60 | 101,60 | 104,10 | 2,76% | 83.627,00 |
| 09.07.2024 | 105,30 | 106,40 | 100,70 | 101,30 | -3,52% | 189.647,00 |
| 08.07.2024 | 108,60 | 111,00 | 104,60 | 105,00 | -3,49% | 143.540,00 |