144,150€
-3,13%
Echtzeit-Aktienkurs Nexans S.A.
Bid:
Ask:
Aktienkurse zur Nexans S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 149,00 | 149,00 | 143,20 | 144,90 | -2,62% | 195.556,00 |
| 09.06.2026 | 154,00 | 155,40 | 148,70 | 148,80 | -3,31% | 124.405,00 |
| 08.06.2026 | 151,80 | 155,70 | 150,80 | 153,90 | -0,58% | 104.048,00 |
| 05.06.2026 | 157,60 | 158,00 | 154,20 | 154,80 | -1,71% | 103.530,00 |
| 04.06.2026 | 160,20 | 160,90 | 154,90 | 157,50 | -1,69% | 86.177,00 |
| 03.06.2026 | 159,60 | 161,30 | 157,80 | 160,20 | -0,12% | 57.872,00 |
| 02.06.2026 | 158,50 | 161,50 | 158,50 | 160,40 | 2,30% | 105.109,00 |
| 01.06.2026 | 160,00 | 161,20 | 155,60 | 156,80 | -1,01% | 99.718,00 |
| 29.05.2026 | 163,00 | 163,00 | 158,00 | 158,40 | -2,58% | 167.621,00 |
| 28.05.2026 | 161,10 | 162,60 | 158,30 | 162,60 | 0,99% | 110.364,00 |
| 27.05.2026 | 162,20 | 164,30 | 159,30 | 161,00 | -0,37% | 92.700,00 |
| 26.05.2026 | 161,90 | 164,20 | 160,70 | 161,60 | -0,25% | 107.500,00 |
| 25.05.2026 | 161,60 | 162,50 | 160,70 | 162,00 | 0,37% | 69.509,00 |
| 22.05.2026 | 161,50 | 162,80 | 160,00 | 161,40 | 1,25% | 72.064,00 |
| 21.05.2026 | 157,40 | 159,50 | 157,10 | 159,40 | 1,59% | 53.036,00 |
| 20.05.2026 | 155,00 | 158,90 | 155,00 | 156,90 | 1,69% | 91.945,00 |
| 19.05.2026 | 158,60 | 160,10 | 153,30 | 154,30 | -3,50% | 135.563,00 |
| 18.05.2026 | 161,60 | 163,30 | 159,10 | 159,90 | -2,14% | 124.749,00 |
| 15.05.2026 | 165,40 | 167,10 | 162,20 | 163,40 | -2,68% | 92.390,00 |
| 14.05.2026 | 168,00 | 169,00 | 165,80 | 167,90 | 0,78% | 70.133,00 |
| 13.05.2026 | 165,40 | 167,70 | 164,70 | 166,60 | 2,52% | 98.127,00 |
| 12.05.2026 | 165,30 | 166,40 | 161,30 | 162,50 | -2,58% | 118.993,00 |
| 11.05.2026 | 162,90 | 166,80 | 162,40 | 166,80 | 2,46% | 195.302,00 |
| 08.05.2026 | 160,40 | 163,30 | 159,80 | 162,80 | 0,99% | 96.491,00 |
| 07.05.2026 | 166,70 | 167,60 | 161,20 | 161,20 | -3,12% | 162.765,00 |
| 06.05.2026 | 160,60 | 166,40 | 160,40 | 166,40 | 4,79% | 176.050,00 |
| 05.05.2026 | 158,30 | 160,20 | 155,30 | 158,80 | 0,51% | 200.597,00 |
| 04.05.2026 | 158,30 | 160,70 | 157,50 | 158,00 | -0,06% | 165.375,00 |
| 30.04.2026 | 151,90 | 160,60 | 150,20 | 158,10 | 3,27% | 246.312,00 |
| 29.04.2026 | 147,90 | 154,70 | 146,30 | 153,10 | 3,45% | 233.532,00 |
| 28.04.2026 | 140,00 | 149,90 | 139,40 | 148,00 | 8,19% | 379.621,00 |
| 27.04.2026 | 137,70 | 140,20 | 135,60 | 136,80 | -0,51% | 118.173,00 |
| 24.04.2026 | 133,70 | 137,60 | 133,30 | 137,50 | 1,93% | 155.302,00 |
| 23.04.2026 | 134,00 | 135,80 | 132,60 | 134,90 | -0,44% | 167.614,00 |
| 22.04.2026 | 137,00 | 138,80 | 135,40 | 135,50 | -0,15% | 142.311,00 |
| 21.04.2026 | 137,50 | 138,70 | 135,70 | 135,70 | -0,95% | 138.365,00 |
| 20.04.2026 | 137,80 | 138,20 | 136,90 | 137,00 | -1,44% | 90.691,00 |
| 17.04.2026 | 136,40 | 140,10 | 135,90 | 139,00 | 1,91% | 196.319,00 |
| 16.04.2026 | 135,50 | 137,70 | 135,00 | 136,40 | 1,41% | 184.198,00 |
| 15.04.2026 | 132,70 | 136,10 | 132,50 | 134,50 | 0,90% | 167.416,00 |
| 14.04.2026 | 130,00 | 133,60 | 129,90 | 133,30 | 2,85% | 146.328,00 |
| 13.04.2026 | 128,00 | 130,50 | 127,40 | 129,60 | -1,14% | 194.884,00 |
| 10.04.2026 | 129,10 | 131,90 | 128,90 | 131,10 | 1,79% | 169.473,00 |
| 09.04.2026 | 126,70 | 129,10 | 126,50 | 128,80 | 1,10% | 112.534,00 |
| 08.04.2026 | 125,30 | 127,40 | 122,80 | 127,40 | 8,33% | 175.393,00 |
| 07.04.2026 | 118,00 | 120,90 | 117,50 | 117,60 | -0,51% | 143.015,00 |
| 02.04.2026 | 117,20 | 118,20 | 114,30 | 118,20 | -0,34% | 115.896,00 |
| 01.04.2026 | 117,50 | 119,80 | 117,50 | 118,60 | 3,22% | 142.010,00 |
| 31.03.2026 | 113,60 | 115,20 | 111,00 | 114,90 | 0,79% | 182.772,00 |
| 30.03.2026 | 113,20 | 116,30 | 113,00 | 114,00 | 0,00% | 174.114,00 |
| 27.03.2026 | 116,20 | 116,30 | 113,10 | 114,00 | -1,89% | 130.733,00 |
| 26.03.2026 | 118,50 | 118,50 | 116,20 | 116,20 | -2,60% | 99.374,00 |
| 25.03.2026 | 117,00 | 119,30 | 117,00 | 119,30 | 3,20% | 93.169,00 |
| 24.03.2026 | 116,00 | 116,40 | 114,10 | 115,60 | -0,26% | 129.180,00 |
| 23.03.2026 | 110,90 | 118,20 | 109,70 | 115,90 | 2,93% | 161.492,00 |
| 20.03.2026 | 116,40 | 117,60 | 112,10 | 112,60 | -2,43% | 164.319,00 |
| 19.03.2026 | 118,80 | 118,80 | 114,70 | 115,40 | -4,07% | 140.627,00 |
| 18.03.2026 | 118,30 | 121,90 | 118,30 | 120,30 | 2,65% | 147.074,00 |
| 17.03.2026 | 118,20 | 119,40 | 117,20 | 117,20 | -1,60% | 124.637,00 |
| 16.03.2026 | 118,10 | 120,10 | 117,30 | 119,10 | 1,02% | 151.709,00 |
| 13.03.2026 | 117,40 | 120,00 | 117,10 | 117,90 | -0,51% | 123.183,00 |
| 12.03.2026 | 119,00 | 119,50 | 116,60 | 118,50 | -0,84% | 126.658,00 |
| 11.03.2026 | 120,80 | 120,80 | 117,90 | 119,50 | -1,32% | 109.250,00 |
| 10.03.2026 | 121,30 | 122,90 | 121,10 | 121,10 | 2,19% | 155.450,00 |
| 09.03.2026 | 116,80 | 119,20 | 116,10 | 118,50 | -1,74% | 169.875,00 |
| 06.03.2026 | 124,20 | 124,60 | 118,80 | 120,60 | -2,58% | 186.278,00 |
| 05.03.2026 | 124,50 | 126,30 | 122,70 | 123,80 | -0,64% | 284.174,00 |
| 04.03.2026 | 119,50 | 124,70 | 119,40 | 124,60 | 6,77% | 255.106,00 |
| 03.03.2026 | 121,00 | 121,00 | 115,00 | 116,70 | -4,81% | 230.731,00 |
| 02.03.2026 | 120,60 | 122,70 | 119,10 | 122,60 | 0,25% | 191.432,00 |
| 27.02.2026 | 121,40 | 123,70 | 121,40 | 122,30 | 0,74% | 255.107,00 |
| 26.02.2026 | 122,90 | 124,40 | 121,30 | 121,40 | -0,82% | 193.103,00 |
| 25.02.2026 | 121,00 | 124,40 | 120,40 | 122,40 | 1,66% | 191.694,00 |
| 24.02.2026 | 118,80 | 121,20 | 118,10 | 120,40 | -2,03% | 332.314,00 |
| 23.02.2026 | 124,60 | 126,20 | 122,30 | 122,90 | -2,54% | 158.163,00 |
| 20.02.2026 | 126,70 | 129,00 | 125,20 | 126,10 | -0,39% | 192.971,00 |
| 19.02.2026 | 133,90 | 134,70 | 122,90 | 126,60 | -7,25% | 426.298,00 |
| 18.02.2026 | 138,30 | 139,00 | 136,50 | 136,50 | -1,09% | 210.067,00 |
| 17.02.2026 | 137,30 | 138,90 | 135,90 | 138,00 | 0,44% | 230.670,00 |
| 16.02.2026 | 138,00 | 139,30 | 137,10 | 137,40 | -0,15% | 118.603,00 |
| 13.02.2026 | 140,00 | 140,00 | 134,20 | 137,60 | -1,92% | 163.746,00 |
| 12.02.2026 | 143,50 | 145,30 | 140,00 | 140,30 | -1,34% | 135.658,00 |
| 11.02.2026 | 139,90 | 144,30 | 139,60 | 142,20 | 1,64% | 96.792,00 |
| 10.02.2026 | 141,70 | 142,10 | 139,40 | 139,90 | -1,13% | 133.536,00 |
| 09.02.2026 | 140,80 | 141,80 | 138,30 | 141,50 | 1,73% | 115.317,00 |
| 06.02.2026 | 135,90 | 140,85 | 134,90 | 139,10 | 2,28% | 140.172,00 |
| 05.02.2026 | 135,20 | 138,00 | 134,80 | 136,00 | 0,29% | 114.116,00 |
| 04.02.2026 | 136,20 | 138,60 | 134,80 | 135,60 | -0,22% | 134.470,00 |
| 03.02.2026 | 134,20 | 136,00 | 132,70 | 135,90 | 2,33% | 124.441,00 |
| 02.02.2026 | 130,90 | 134,30 | 129,20 | 132,80 | -0,08% | 140.201,00 |
| 30.01.2026 | 131,00 | 133,60 | 130,80 | 132,90 | 1,22% | 127.688,00 |
| 29.01.2026 | 132,00 | 134,50 | 130,40 | 131,30 | 0,38% | 128.397,00 |
| 28.01.2026 | 130,60 | 130,90 | 128,90 | 130,80 | 0,85% | 120.502,00 |
| 27.01.2026 | 128,70 | 130,80 | 128,50 | 129,70 | 1,33% | 148.370,00 |
| 26.01.2026 | 127,30 | 128,80 | 126,60 | 128,00 | 0,23% | 87.006,00 |
| 23.01.2026 | 126,60 | 127,70 | 125,30 | 127,70 | 0,87% | 133.439,00 |
| 22.01.2026 | 124,70 | 128,70 | 122,20 | 126,60 | 2,10% | 177.451,00 |
| 21.01.2026 | 124,00 | 125,80 | 122,70 | 124,00 | 0,08% | 126.658,00 |
| 20.01.2026 | 124,60 | 124,60 | 120,90 | 123,90 | -1,04% | 80.555,00 |
| 19.01.2026 | 123,10 | 125,50 | 121,40 | 125,20 | 0,72% | 134.351,00 |