127,800€
3,65%
Echtzeit-Aktienkurs Nexans S.A.
Bid:
Ask:
Aktienkurse zur Nexans S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 124,35 | 127,40 | 123,85 | 126,80 | 2,84% | - |
| 09.12.2025 | 131,80 | 132,00 | 115,20 | 123,30 | -6,38% | 339.747,00 |
| 08.12.2025 | 129,80 | 132,10 | 129,60 | 131,70 | 1,62% | 72.543,00 |
| 05.12.2025 | 130,20 | 131,70 | 129,60 | 129,60 | -0,23% | 118.357,00 |
| 04.12.2025 | 129,40 | 130,70 | 128,40 | 129,90 | 1,33% | 129.705,00 |
| 03.12.2025 | 127,90 | 128,70 | 125,20 | 128,20 | 0,47% | 118.533,00 |
| 02.12.2025 | 126,10 | 127,80 | 125,70 | 127,60 | 0,95% | 85.562,00 |
| 01.12.2025 | 124,60 | 127,20 | 122,90 | 126,40 | 1,36% | 145.425,00 |
| 28.11.2025 | 125,00 | 125,90 | 124,20 | 124,70 | -0,16% | 105.385,00 |
| 27.11.2025 | 123,40 | 125,10 | 123,00 | 124,90 | 1,30% | 56.960,00 |
| 26.11.2025 | 123,00 | 123,40 | 121,80 | 123,30 | 1,23% | 94.381,00 |
| 25.11.2025 | 120,30 | 122,20 | 119,30 | 121,80 | 1,08% | 105.858,00 |
| 24.11.2025 | 120,10 | 122,30 | 120,00 | 120,50 | 0,75% | 183.155,00 |
| 21.11.2025 | 120,80 | 121,10 | 116,10 | 119,60 | -3,08% | 115.469,00 |
| 20.11.2025 | 127,90 | 128,00 | 123,40 | 123,40 | -2,14% | 113.650,00 |
| 19.11.2025 | 118,70 | 127,90 | 118,70 | 126,10 | 6,06% | 165.813,00 |
| 18.11.2025 | 120,30 | 121,30 | 117,10 | 118,90 | -2,30% | 147.129,00 |
| 17.11.2025 | 121,40 | 123,20 | 121,30 | 121,70 | -0,33% | 102.834,00 |
| 14.11.2025 | 122,30 | 122,30 | 120,10 | 122,10 | -0,57% | 102.775,00 |
| 13.11.2025 | 122,90 | 124,40 | 122,00 | 122,80 | 0,16% | 152.224,00 |
| 12.11.2025 | 121,70 | 123,70 | 121,60 | 122,60 | 1,07% | 101.868,00 |
| 11.11.2025 | 120,00 | 121,80 | 119,60 | 121,30 | 0,83% | 124.901,00 |
| 10.11.2025 | 121,80 | 122,20 | 120,30 | 120,30 | 0,75% | 78.724,00 |
| 07.11.2025 | 121,30 | 122,00 | 118,40 | 119,40 | -1,32% | 106.124,00 |
| 06.11.2025 | 124,20 | 124,60 | 120,60 | 121,00 | -3,66% | 151.199,00 |
| 05.11.2025 | 119,80 | 126,40 | 119,30 | 125,60 | 4,32% | 151.741,00 |
| 04.11.2025 | 120,20 | 120,50 | 118,40 | 120,40 | -1,15% | 144.468,00 |
| 03.11.2025 | 122,00 | 123,00 | 121,30 | 121,80 | -0,16% | 137.323,00 |
| 31.10.2025 | 122,10 | 122,90 | 121,80 | 122,00 | 0,41% | 196.019,00 |
| 30.10.2025 | 121,50 | 122,90 | 120,10 | 121,50 | -0,25% | 150.374,00 |
| 29.10.2025 | 120,00 | 122,60 | 119,20 | 121,80 | 1,08% | 160.553,00 |
| 28.10.2025 | 120,70 | 121,90 | 120,40 | 120,50 | -0,50% | 230.831,00 |
| 27.10.2025 | 122,00 | 124,20 | 121,10 | 121,10 | -0,08% | 171.593,00 |
| 24.10.2025 | 123,20 | 123,20 | 120,40 | 121,20 | -1,14% | 135.399,00 |
| 23.10.2025 | 121,20 | 124,40 | 119,00 | 122,60 | 2,17% | 160.968,00 |
| 22.10.2025 | 122,10 | 122,30 | 119,50 | 120,00 | -1,80% | 166.719,00 |
| 21.10.2025 | 121,70 | 122,30 | 120,70 | 122,20 | 0,99% | 152.554,00 |
| 20.10.2025 | 121,30 | 122,00 | 120,00 | 121,00 | 0,25% | 122.910,00 |
| 17.10.2025 | 120,70 | 120,90 | 117,10 | 120,70 | -1,07% | 193.024,00 |
| 16.10.2025 | 119,10 | 123,20 | 118,00 | 122,00 | 1,84% | 211.583,00 |
| 15.10.2025 | 120,60 | 121,40 | 119,10 | 119,80 | 0,84% | 263.095,00 |
| 14.10.2025 | 115,70 | 120,70 | 115,00 | 118,80 | 3,57% | 386.472,00 |
| 13.10.2025 | 116,20 | 118,60 | 112,30 | 114,70 | -9,26% | 509.555,00 |
| 10.10.2025 | 124,80 | 128,90 | 123,40 | 126,40 | -3,14% | 178.461,00 |
| 09.10.2025 | 129,00 | 131,10 | 129,00 | 130,50 | 1,16% | 84.179,00 |
| 08.10.2025 | 126,80 | 130,40 | 126,70 | 129,00 | 2,14% | 113.773,00 |
| 07.10.2025 | 130,00 | 130,00 | 126,10 | 126,30 | -4,89% | 157.176,00 |
| 06.10.2025 | 130,90 | 134,30 | 128,90 | 132,80 | 1,45% | 117.150,00 |
| 03.10.2025 | 132,50 | 132,90 | 128,80 | 130,90 | -0,38% | 121.235,00 |
| 02.10.2025 | 130,30 | 131,60 | 128,90 | 131,40 | 1,78% | 112.520,00 |
| 01.10.2025 | 126,60 | 129,20 | 126,30 | 129,10 | 2,46% | 110.982,00 |
| 30.09.2025 | 128,20 | 128,40 | 124,80 | 126,00 | -2,33% | 208.104,00 |
| 29.09.2025 | 129,60 | 130,00 | 128,10 | 129,00 | 1,34% | 109.550,00 |
| 26.09.2025 | 131,50 | 131,80 | 125,80 | 127,30 | -2,82% | 129.461,00 |
| 25.09.2025 | 134,90 | 135,00 | 129,80 | 131,00 | -2,96% | 119.346,00 |
| 24.09.2025 | 133,50 | 135,20 | 133,10 | 135,00 | 0,30% | 80.029,00 |
| 23.09.2025 | 134,00 | 136,90 | 133,90 | 134,60 | 0,98% | 85.036,00 |
| 22.09.2025 | 133,70 | 133,70 | 132,10 | 133,30 | -0,30% | 54.545,00 |
| 19.09.2025 | 133,70 | 134,50 | 132,30 | 133,70 | 0,45% | 147.432,00 |
| 18.09.2025 | 131,10 | 133,60 | 130,90 | 133,10 | 2,54% | 101.444,00 |
| 17.09.2025 | 134,10 | 134,30 | 129,30 | 129,80 | -3,06% | 122.286,00 |
| 16.09.2025 | 134,00 | 136,80 | 133,80 | 133,90 | -0,07% | 112.126,00 |
| 15.09.2025 | 134,10 | 134,80 | 132,70 | 134,00 | 0,22% | 95.923,00 |
| 12.09.2025 | 132,30 | 134,30 | 131,00 | 133,70 | 2,22% | 86.464,00 |
| 11.09.2025 | 131,20 | 131,90 | 129,40 | 130,80 | -0,23% | 119.536,00 |
| 10.09.2025 | 128,50 | 132,00 | 126,40 | 131,10 | 3,07% | 110.335,00 |
| 09.09.2025 | 128,10 | 129,20 | 126,90 | 127,20 | -0,70% | 93.934,00 |
| 08.09.2025 | 126,40 | 128,90 | 126,10 | 128,10 | 2,23% | 153.115,00 |
| 05.09.2025 | 127,80 | 128,80 | 124,40 | 125,30 | -1,26% | 143.492,00 |
| 04.09.2025 | 124,00 | 128,20 | 122,70 | 126,90 | -1,09% | 325.602,00 |
| 03.09.2025 | 128,30 | 128,80 | 126,60 | 128,30 | 0,63% | 59.936,00 |
| 02.09.2025 | 129,30 | 130,00 | 126,20 | 127,50 | -1,32% | 88.068,00 |
| 01.09.2025 | 130,00 | 131,00 | 128,00 | 129,20 | -0,77% | 71.485,00 |
| 29.08.2025 | 132,30 | 132,90 | 130,00 | 130,20 | -1,81% | 87.114,00 |
| 28.08.2025 | 130,60 | 133,30 | 130,30 | 132,60 | 2,16% | 86.117,00 |
| 27.08.2025 | 130,00 | 130,90 | 128,70 | 129,80 | -0,15% | 112.657,00 |
| 26.08.2025 | 130,00 | 130,70 | 126,60 | 130,00 | -2,69% | 305.699,00 |
| 25.08.2025 | 136,20 | 136,40 | 133,60 | 133,60 | -2,48% | 62.187,00 |
| 22.08.2025 | 134,20 | 137,00 | 133,50 | 137,00 | 1,93% | 88.906,00 |
| 21.08.2025 | 134,40 | 136,00 | 133,60 | 134,40 | -0,52% | 108.379,00 |
| 20.08.2025 | 140,00 | 140,00 | 134,50 | 135,10 | -4,18% | 129.223,00 |
| 19.08.2025 | 138,90 | 141,90 | 138,70 | 141,00 | 1,59% | 84.686,00 |
| 18.08.2025 | 138,40 | 139,40 | 137,30 | 138,80 | 0,14% | 75.237,00 |
| 15.08.2025 | 138,90 | 139,10 | 137,10 | 138,60 | 0,22% | 53.383,00 |
| 14.08.2025 | 135,50 | 138,40 | 135,20 | 138,30 | 3,21% | 119.583,00 |
| 13.08.2025 | 137,50 | 138,70 | 133,90 | 134,00 | -2,47% | 140.577,00 |
| 12.08.2025 | 135,40 | 137,80 | 135,30 | 137,40 | 1,78% | 89.963,00 |
| 11.08.2025 | 135,50 | 135,50 | 133,90 | 135,00 | -0,15% | 65.358,00 |
| 08.08.2025 | 133,40 | 135,20 | 132,60 | 135,20 | 1,96% | 100.235,00 |
| 07.08.2025 | 128,10 | 132,60 | 128,10 | 132,60 | 3,76% | 133.317,00 |
| 06.08.2025 | 127,00 | 128,50 | 125,70 | 127,80 | 1,27% | 105.624,00 |
| 05.08.2025 | 127,90 | 128,60 | 125,70 | 126,20 | -1,02% | 66.318,00 |
| 04.08.2025 | 126,80 | 128,50 | 125,80 | 127,50 | 1,19% | 89.209,00 |
| 01.08.2025 | 126,10 | 127,50 | 124,40 | 126,00 | -0,40% | 118.056,00 |
| 31.07.2025 | 128,40 | 130,40 | 126,50 | 126,50 | -1,09% | 160.454,00 |
| 30.07.2025 | 122,00 | 128,50 | 121,10 | 127,90 | 7,93% | 202.005,00 |
| 29.07.2025 | 120,30 | 120,60 | 118,50 | 118,50 | -0,84% | 96.109,00 |
| 28.07.2025 | 122,20 | 122,80 | 118,90 | 119,50 | -1,24% | 108.341,00 |
| 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 |