93,675€
-1,34%
Echtzeit-Aktienkurs Nexans S.A.
Bid:
Ask:
Aktienkurse zur Nexans S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |