90,475€
-3,08%
Echtzeit-Aktienkurs Nexans S.A.
Bid:
Ask:
Aktienkurse zur Nexans S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 92,05 | 92,05 | 89,93 | 90,90 | -2,62% | - |
| 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% | 206.578,00 |
| 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% | 107.204,00 |
| 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% | 145.667,00 |
| 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% | 139.355,00 |
| 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% | 212.636,00 |
| 26.02.2025 | 105,30 | 106,30 | 104,20 | 104,90 | 0,38% | 147.542,00 |
| 25.02.2025 | 103,20 | 105,90 | 103,10 | 104,50 | 0,67% | 153.917,00 |
| 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% | 326.875,00 |
| 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% | 127.406,00 |
| 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% | 145.515,00 |
| 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% | 115.158,00 |
| 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% | 200.831,00 |
| 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% | 109.286,00 |
| 15.01.2025 | 91,10 | 95,50 | 91,10 | 94,50 | 4,07% | 208.570,00 |
| 14.01.2025 | 94,00 | 94,50 | 90,60 | 90,80 | -0,98% | 179.631,00 |
| 13.01.2025 | 91,20 | 92,30 | 90,80 | 91,70 | -0,43% | 219.108,00 |
| 10.01.2025 | 100,60 | 101,20 | 91,90 | 92,10 | -9,26% | 352.152,00 |
| 09.01.2025 | 98,90 | 102,20 | 98,70 | 101,50 | 2,73% | 138.930,00 |
| 08.01.2025 | 103,40 | 104,10 | 98,10 | 98,80 | -4,54% | 237.468,00 |
| 07.01.2025 | 104,20 | 104,70 | 102,70 | 103,50 | -0,38% | 175.545,00 |
| 06.01.2025 | 103,70 | 105,50 | 102,20 | 103,90 | -0,19% | 183.327,00 |
| 03.01.2025 | 104,50 | 105,00 | 103,50 | 104,10 | -0,19% | 101.954,00 |
| 02.01.2025 | 104,10 | 105,00 | 103,60 | 104,30 | 0,10% | 203.882,00 |
| 31.12.2024 | 102,80 | 104,50 | 102,80 | 104,20 | 1,07% | 27.379,00 |
| 30.12.2024 | 104,80 | 104,80 | 102,90 | 103,10 | -1,90% | 106.231,00 |
| 27.12.2024 | 103,90 | 105,10 | 103,60 | 105,10 | 1,55% | 60.462,00 |
| 24.12.2024 | 104,20 | 104,50 | 103,40 | 103,50 | -0,48% | 20.336,00 |
| 23.12.2024 | 103,50 | 104,20 | 102,90 | 104,00 | 0,00% | 91.262,00 |
| 20.12.2024 | 103,80 | 104,50 | 102,20 | 104,00 | -0,19% | 253.312,00 |
| 19.12.2024 | 103,30 | 105,70 | 102,70 | 104,20 | -1,61% | 144.223,00 |
| 18.12.2024 | 104,90 | 106,90 | 104,80 | 105,90 | 0,86% | 122.576,00 |
| 17.12.2024 | 105,80 | 107,30 | 105,00 | 105,00 | -0,85% | 164.397,00 |
| 16.12.2024 | 105,90 | 106,60 | 105,20 | 105,90 | -0,09% | 172.293,00 |
| 13.12.2024 | 107,00 | 108,10 | 106,00 | 106,00 | -0,75% | 119.740,00 |
| 12.12.2024 | 110,60 | 111,30 | 106,80 | 106,80 | -3,70% | 146.036,00 |
| 11.12.2024 | 111,00 | 112,20 | 109,20 | 110,90 | -0,36% | 121.074,00 |
| 10.12.2024 | 109,90 | 111,90 | 109,90 | 111,30 | 1,18% | 157.632,00 |
| 09.12.2024 | 111,90 | 111,90 | 109,30 | 110,00 | -1,35% | 126.868,00 |
| 06.12.2024 | 109,20 | 111,50 | 109,00 | 111,50 | 1,92% | 183.145,00 |
| 05.12.2024 | 108,90 | 111,30 | 108,40 | 109,40 | 0,27% | 127.339,00 |
| 04.12.2024 | 106,40 | 109,70 | 106,40 | 109,10 | 2,54% | 191.099,00 |
| 03.12.2024 | 107,20 | 107,90 | 105,00 | 106,40 | -0,09% | 179.191,00 |
| 02.12.2024 | 106,10 | 107,90 | 105,50 | 106,50 | -0,84% | 148.596,00 |
| 29.11.2024 | 108,00 | 108,40 | 106,40 | 107,40 | -0,56% | 150.556,00 |
| 28.11.2024 | 107,40 | 109,20 | 106,90 | 108,00 | 0,56% | 142.050,00 |
| 27.11.2024 | 106,10 | 108,30 | 106,10 | 107,40 | 0,19% | 120.055,00 |
| 26.11.2024 | 105,60 | 108,80 | 104,50 | 107,20 | 0,75% | 188.183,00 |
| 25.11.2024 | 106,20 | 107,40 | 104,30 | 106,40 | 0,66% | 254.606,00 |
| 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 |