138,800€
0,51%
Echtzeit-Aktienkurs Nexans S.A.
Bid:
Ask:
Aktienkurse zur Nexans S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 138,15 | 138,80 | 136,30 | 138,45 | 0,25% | - |
| 19.08.2026 | 137,70 | 139,80 | 136,80 | 138,10 | 0,07% | 119.794,00 |
| 18.08.2026 | 140,00 | 140,30 | 137,40 | 138,00 | -2,06% | 138.880,00 |
| 17.08.2026 | 140,80 | 142,20 | 140,70 | 140,90 | 0,64% | 92.871,00 |
| 14.08.2026 | 142,90 | 143,30 | 139,80 | 140,00 | -1,75% | 140.962,00 |
| 13.08.2026 | 145,20 | 145,20 | 142,20 | 142,50 | -1,52% | 175.359,00 |
| 12.08.2026 | 139,40 | 144,70 | 139,40 | 144,70 | 4,25% | 168.545,00 |
| 11.08.2026 | 138,00 | 140,80 | 137,60 | 138,80 | 0,65% | 146.227,00 |
| 10.08.2026 | 139,90 | 141,20 | 137,70 | 137,90 | -1,22% | 160.048,00 |
| 07.08.2026 | 140,30 | 141,80 | 138,80 | 139,60 | -0,64% | 207.524,00 |
| 06.08.2026 | 137,90 | 142,10 | 135,60 | 140,50 | 1,74% | 261.557,00 |
| 05.08.2026 | 142,00 | 142,70 | 136,10 | 138,10 | 3,91% | 393.468,00 |
| 04.08.2026 | 129,90 | 133,90 | 129,60 | 132,90 | 2,86% | 231.852,00 |
| 03.08.2026 | 132,90 | 133,30 | 127,30 | 129,20 | -1,97% | 290.202,00 |
| 31.07.2026 | 133,40 | 136,20 | 131,80 | 131,80 | 0,15% | 329.359,00 |
| 30.07.2026 | 129,00 | 131,60 | 125,20 | 131,60 | 2,33% | 281.040,00 |
| 29.07.2026 | 130,00 | 134,30 | 126,90 | 128,60 | 3,63% | 356.962,00 |
| 28.07.2026 | 130,00 | 131,00 | 123,80 | 124,10 | -4,76% | 219.376,00 |
| 27.07.2026 | 132,50 | 132,80 | 128,60 | 130,30 | -1,44% | 182.544,00 |
| 24.07.2026 | 133,00 | 133,90 | 131,70 | 132,20 | -1,20% | 111.709,00 |
| 23.07.2026 | 134,10 | 134,90 | 132,40 | 133,80 | -0,22% | 133.262,00 |
| 22.07.2026 | 134,20 | 134,90 | 132,60 | 134,10 | -0,52% | 128.326,00 |
| 21.07.2026 | 134,10 | 135,70 | 133,90 | 134,80 | 1,05% | 116.522,00 |
| 20.07.2026 | 135,60 | 137,10 | 133,10 | 133,40 | -1,40% | 151.157,00 |
| 17.07.2026 | 131,90 | 135,60 | 130,80 | 135,30 | 1,05% | 228.124,00 |
| 16.07.2026 | 136,10 | 136,40 | 130,90 | 133,90 | -1,54% | 230.850,00 |
| 15.07.2026 | 135,60 | 137,20 | 134,20 | 136,00 | 0,15% | 183.299,00 |
| 14.07.2026 | 133,10 | 138,70 | 132,50 | 135,80 | 1,49% | 122.132,00 |
| 13.07.2026 | 132,60 | 133,80 | 131,10 | 133,80 | -0,15% | 111.023,00 |
| 10.07.2026 | 132,40 | 134,20 | 132,40 | 134,00 | 0,90% | 145.970,00 |
| 09.07.2026 | 133,10 | 134,20 | 131,90 | 132,80 | 1,53% | 153.121,00 |
| 08.07.2026 | 134,60 | 135,00 | 130,10 | 130,80 | -2,61% | 168.496,00 |
| 07.07.2026 | 139,30 | 139,30 | 133,10 | 134,30 | -4,89% | 162.778,00 |
| 06.07.2026 | 141,30 | 141,30 | 136,60 | 141,20 | -0,56% | 161.666,00 |
| 03.07.2026 | 140,10 | 142,00 | 139,40 | 142,00 | 2,68% | 123.663,00 |
| 02.07.2026 | 138,20 | 142,30 | 135,00 | 138,30 | -1,36% | 245.709,00 |
| 01.07.2026 | 145,50 | 145,50 | 138,60 | 140,20 | -3,51% | 141.080,00 |
| 30.06.2026 | 143,90 | 146,50 | 143,70 | 145,30 | 1,96% | 161.283,00 |
| 29.06.2026 | 142,20 | 144,30 | 140,70 | 142,50 | 0,99% | 153.700,00 |
| 26.06.2026 | 145,80 | 145,90 | 140,70 | 141,10 | -3,75% | 109.002,00 |
| 25.06.2026 | 149,10 | 150,20 | 146,60 | 146,60 | -1,41% | 123.763,00 |
| 24.06.2026 | 151,60 | 151,90 | 146,40 | 148,70 | -1,65% | 113.751,00 |
| 23.06.2026 | 155,70 | 156,60 | 150,60 | 151,20 | -4,91% | 123.682,00 |
| 22.06.2026 | 158,80 | 160,30 | 157,40 | 159,00 | 0,13% | 133.178,00 |
| 19.06.2026 | 155,30 | 164,30 | 155,30 | 158,80 | 2,85% | 227.105,00 |
| 18.06.2026 | 153,40 | 155,30 | 150,60 | 154,40 | 0,85% | 108.607,00 |
| 17.06.2026 | 149,90 | 154,10 | 149,70 | 153,10 | 2,48% | 134.431,00 |
| 16.06.2026 | 150,10 | 151,50 | 148,30 | 149,40 | 0,74% | 121.977,00 |
| 15.06.2026 | 149,00 | 150,70 | 147,80 | 148,30 | 1,64% | 191.688,00 |
| 12.06.2026 | 147,40 | 148,80 | 144,40 | 145,90 | -0,48% | 130.718,00 |
| 11.06.2026 | 145,30 | 148,20 | 144,80 | 146,60 | 1,17% | 137.582,00 |
| 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 |