102,200€
-0,58%
Echtzeit-Aktienkurs Nexans S.A.
Bid:
Ask:
Aktienkurse zur Nexans S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 94.259,00 |
| 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% | 121.485,00 |
| 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 |
| 14.05.2025 | 103,80 | 104,30 | 101,50 | 102,70 | -0,39% | 93.629,00 |
| 13.05.2025 | 101,70 | 104,10 | 101,70 | 103,10 | 1,48% | 84.915,00 |
| 12.05.2025 | 99,65 | 103,60 | 99,65 | 101,60 | 3,36% | 129.554,00 |
| 09.05.2025 | 99,25 | 100,40 | 98,00 | 98,30 | -0,56% | 73.903,00 |
| 08.05.2025 | 97,60 | 101,80 | 97,60 | 98,85 | 2,17% | 128.668,00 |
| 07.05.2025 | 97,40 | 97,65 | 96,25 | 96,75 | -0,72% | 114.353,00 |
| 06.05.2025 | 97,70 | 98,60 | 95,60 | 97,45 | -0,15% | 117.520,00 |
| 05.05.2025 | 97,75 | 99,10 | 97,60 | 97,60 | -0,15% | 90.595,00 |
| 02.05.2025 | 97,25 | 98,85 | 96,40 | 97,75 | 1,61% | 189.681,00 |
| 30.04.2025 | 92,00 | 96,85 | 89,80 | 96,20 | 5,42% | 211.509,00 |
| 29.04.2025 | 91,50 | 93,60 | 90,35 | 91,25 | -0,82% | 95.857,00 |
| 28.04.2025 | 91,20 | 92,95 | 91,10 | 92,00 | 1,21% | 103.816,00 |
| 25.04.2025 | 89,80 | 91,40 | 89,80 | 90,90 | 1,91% | 89.929,00 |
| 24.04.2025 | 87,85 | 89,95 | 87,00 | 89,20 | 1,42% | 82.505,00 |
| 23.04.2025 | 86,30 | 89,65 | 85,50 | 87,95 | 3,23% | 143.854,00 |
| 22.04.2025 | 87,20 | 87,20 | 84,30 | 85,20 | -2,63% | 98.139,00 |
| 17.04.2025 | 89,20 | 89,45 | 85,30 | 87,50 | -1,63% | 188.749,00 |
| 16.04.2025 | 89,75 | 89,75 | 88,15 | 88,95 | -1,88% | 184.567,00 |
| 15.04.2025 | 89,00 | 91,25 | 88,55 | 90,65 | 1,91% | 125.162,00 |
| 14.04.2025 | 87,85 | 89,25 | 87,05 | 88,95 | 5,27% | 153.400,00 |
| 11.04.2025 | 84,25 | 85,70 | 82,45 | 84,50 | 1,68% | 130.007,00 |
| 10.04.2025 | 92,40 | 92,75 | 83,10 | 83,10 | 3,68% | 248.563,00 |
| 09.04.2025 | 79,40 | 82,65 | 79,25 | 80,15 | -2,79% | 138.138,00 |
| 08.04.2025 | 83,00 | 84,45 | 81,45 | 82,45 | 2,49% | 143.709,00 |
| 07.04.2025 | 75,95 | 84,00 | 74,40 | 80,45 | -1,89% | 253.925,00 |
| 04.04.2025 | 89,50 | 89,60 | 80,35 | 82,00 | -9,14% | 219.396,00 |
| 03.04.2025 | 90,00 | 91,65 | 89,20 | 90,25 | -2,43% | 219.172,00 |
| 02.04.2025 | 91,50 | 92,50 | 89,90 | 92,50 | 0,49% | 124.906,00 |
| 01.04.2025 | 90,80 | 92,05 | 89,90 | 92,05 | 1,83% | 105.499,00 |
| 31.03.2025 | 92,00 | 92,00 | 89,85 | 90,40 | -3,16% | 151.246,00 |
| 28.03.2025 | 94,00 | 94,40 | 92,60 | 93,35 | -1,22% | 111.258,00 |
| 27.03.2025 | 95,90 | 96,20 | 94,10 | 94,50 | -2,38% | 118.411,00 |
| 26.03.2025 | 101,10 | 101,20 | 96,75 | 96,80 | -3,05% | 220.127,00 |
| 25.03.2025 | 97,75 | 100,40 | 97,05 | 99,85 | 3,31% | 206.237,00 |
| 24.03.2025 | 99,40 | 99,65 | 96,40 | 96,65 | -1,18% | 119.278,00 |
| 21.03.2025 | 98,10 | 98,70 | 97,10 | 97,80 | -1,21% | 158.222,00 |
| 20.03.2025 | 101,00 | 101,00 | 97,80 | 99,00 | -2,46% | 105.438,00 |
| 19.03.2025 | 99,35 | 102,00 | 98,45 | 101,50 | 1,50% | 159.912,00 |
| 18.03.2025 | 97,65 | 102,00 | 97,50 | 100,00 | 2,41% | 195.367,00 |
| 17.03.2025 | 97,60 | 98,80 | 97,05 | 97,65 | 0,36% | 133.597,00 |
| 14.03.2025 | 92,00 | 97,40 | 91,80 | 97,30 | 4,96% | 170.981,00 |
| 13.03.2025 | 92,60 | 94,70 | 91,60 | 92,70 | -1,07% | 119.412,00 |
| 12.03.2025 | 93,45 | 94,70 | 92,45 | 93,70 | 0,86% | 112.000,00 |
| 11.03.2025 | 93,00 | 94,50 | 91,95 | 92,90 | 0,16% | 150.937,00 |
| 10.03.2025 | 95,45 | 95,70 | 92,55 | 92,75 | -2,57% | 137.011,00 |
| 07.03.2025 | 94,95 | 96,65 | 93,90 | 95,20 | 0,47% | 143.636,00 |
| 06.03.2025 | 102,20 | 103,70 | 93,25 | 94,75 | -6,28% | 369.484,00 |
| 05.03.2025 | 95,10 | 101,70 | 95,10 | 101,10 | 8,01% | 283.846,00 |
| 04.03.2025 | 97,75 | 98,20 | 93,50 | 93,60 | -4,78% | 139.981,00 |
| 03.03.2025 | 100,30 | 100,50 | 98,00 | 98,30 | -1,70% | 137.179,00 |
| 28.02.2025 | 100,50 | 100,90 | 99,35 | 100,00 | -1,19% | 242.960,00 |
| 27.02.2025 | 104,50 | 104,60 | 99,15 | 101,20 | -3,53% | 212.250,00 |
| 26.02.2025 | 105,30 | 106,30 | 104,20 | 104,90 | 0,38% | 147.305,00 |
| 25.02.2025 | 103,20 | 105,90 | 103,10 | 104,50 | 0,67% | 152.893,00 |
| 24.02.2025 | 106,00 | 106,90 | 103,10 | 103,80 | -2,35% | 159.497,00 |
| 21.02.2025 | 107,10 | 107,90 | 106,30 | 106,30 | -0,65% | 236.422,00 |
| 20.02.2025 | 105,70 | 109,30 | 103,90 | 107,00 | 1,23% | 325.445,00 |
| 19.02.2025 | 104,10 | 106,20 | 95,75 | 105,70 | 10,05% | 522.666,00 |
| 18.02.2025 | 94,85 | 96,05 | 93,10 | 96,05 | 1,32% | 185.667,00 |
| 17.02.2025 | 94,85 | 95,45 | 94,30 | 94,80 | 0,05% | 212.253,00 |
| 14.02.2025 | 95,00 | 95,90 | 94,15 | 94,75 | -0,37% | 167.409,00 |
| 13.02.2025 | 93,75 | 95,10 | 92,90 | 95,10 | 2,04% | 127.405,00 |
| 12.02.2025 | 93,75 | 95,05 | 91,15 | 93,20 | -0,59% | 196.357,00 |
| 11.02.2025 | 92,20 | 94,40 | 92,10 | 93,75 | 1,35% | 145.501,00 |
| 10.02.2025 | 92,00 | 93,20 | 92,00 | 92,50 | 0,27% | 145.295,00 |
| 07.02.2025 | 92,75 | 93,70 | 91,90 | 92,25 | -1,02% | 112.086,00 |
| 06.02.2025 | 94,90 | 95,85 | 90,80 | 93,20 | 4,60% | 265.947,00 |
| 05.02.2025 | 92,25 | 92,50 | 88,45 | 89,10 | -3,73% | 262.926,00 |
| 04.02.2025 | 93,10 | 93,60 | 91,65 | 92,55 | -0,38% | 115.071,00 |
| 03.02.2025 | 91,75 | 92,90 | 90,80 | 92,90 | -1,33% | 117.975,00 |
| 31.01.2025 | 95,00 | 95,35 | 93,70 | 94,15 | -0,84% | 125.118,00 |
| 30.01.2025 | 95,20 | 97,10 | 94,65 | 94,95 | 0,00% | 95.898,00 |
| 29.01.2025 | 95,35 | 96,10 | 93,80 | 94,95 | 1,28% | 127.061,00 |
| 28.01.2025 | 94,85 | 96,65 | 93,70 | 93,75 | -1,06% | 135.159,00 |
| 27.01.2025 | 95,00 | 96,30 | 92,60 | 94,75 | -2,02% | 191.591,00 |
| 24.01.2025 | 97,95 | 99,25 | 96,70 | 96,70 | -0,72% | 115.884,00 |
| 23.01.2025 | 97,00 | 97,80 | 96,50 | 97,40 | 0,05% | 119.546,00 |
| 22.01.2025 | 97,00 | 99,50 | 96,35 | 97,35 | 0,78% | 200.659,00 |
| 21.01.2025 | 95,60 | 96,60 | 93,70 | 96,60 | -0,26% | 157.691,00 |
| 20.01.2025 | 96,15 | 97,00 | 95,35 | 96,85 | 0,62% | 104.267,00 |
| 17.01.2025 | 94,00 | 96,25 | 94,00 | 96,25 | 2,50% | 136.707,00 |
| 16.01.2025 | 94,90 | 95,65 | 93,45 | 93,90 | -0,63% | 108.415,00 |
| 15.01.2025 | 91,10 | 95,50 | 91,10 | 94,50 | 4,07% | 206.448,00 |