121,000€
0,33%
Echtzeit-Aktienkurs NEXANS INH. EO 1
Bid:
Ask:
Aktienkurse zur NEXANS INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 85.383,00 |
| 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% | 117.899,00 |
| 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% | 95.858,00 |
| 28.04.2025 | 91,20 | 92,95 | 91,10 | 92,00 | 1,21% | 105.673,00 |
| 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% | 143.876,00 |
| 22.04.2025 | 87,20 | 87,20 | 84,30 | 85,20 | -2,63% | 98.374,00 |
| 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% | 184.709,00 |
| 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% | 130.882,00 |
| 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% | 206.578,00 |
| 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 |