43,250€
0,58%
Echtzeit-Aktienkurs Nextensa S.C.A.
Bid:
Ask:
Aktienkurse zur Nextensa S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 42,95 | 44,45 | 42,85 | 43,30 | 0,70% | - |
| 05.09.2024 | 43,50 | 44,45 | 42,95 | 43,00 | -1,04% | - |
| 04.09.2024 | 42,65 | 43,73 | 42,60 | 43,45 | 1,16% | - |
| 03.09.2024 | 42,85 | 43,15 | 42,80 | 42,95 | 0,23% | - |
| 02.09.2024 | 42,85 | 43,23 | 42,80 | 42,85 | -0,23% | - |
| 30.08.2024 | 42,75 | 42,98 | 42,73 | 42,95 | 0,35% | - |
| 29.08.2024 | 43,10 | 43,25 | 42,68 | 42,80 | -0,81% | - |
| 28.08.2024 | 43,05 | 43,25 | 42,80 | 43,15 | 0,35% | - |
| 27.08.2024 | 42,70 | 43,05 | 42,65 | 43,00 | 0,94% | - |
| 26.08.2024 | 42,40 | 42,75 | 42,35 | 42,60 | 0,12% | - |
| 23.08.2024 | 42,15 | 42,93 | 42,08 | 42,55 | 1,31% | - |
| 22.08.2024 | 42,00 | 42,63 | 41,65 | 42,00 | 0,00% | - |
| 21.08.2024 | 42,65 | 42,75 | 41,80 | 42,00 | -1,29% | - |
| 20.08.2024 | 42,45 | 42,85 | 42,40 | 42,55 | 0,35% | - |
| 19.08.2024 | 42,65 | 43,15 | 42,28 | 42,40 | -0,59% | - |
| 16.08.2024 | 42,50 | 43,68 | 42,00 | 42,65 | 0,24% | - |
| 15.08.2024 | 41,95 | 42,55 | 41,83 | 42,55 | 1,79% | - |
| 14.08.2024 | 42,35 | 42,45 | 41,73 | 41,80 | -1,30% | - |
| 13.08.2024 | 42,50 | 42,70 | 41,25 | 42,35 | -0,35% | - |
| 12.08.2024 | 42,30 | 42,55 | 41,88 | 42,50 | 0,71% | - |
| 09.08.2024 | 42,15 | 42,40 | 41,88 | 42,20 | -0,24% | - |
| 08.08.2024 | 42,20 | 42,50 | 41,75 | 42,30 | 0,71% | - |
| 07.08.2024 | 41,65 | 42,35 | 40,65 | 42,00 | 2,19% | - |
| 06.08.2024 | 40,95 | 41,55 | 40,70 | 41,10 | 0,00% | - |
| 05.08.2024 | 40,45 | 41,60 | 39,70 | 41,10 | -0,12% | - |
| 02.08.2024 | 41,05 | 41,98 | 41,00 | 41,15 | -0,84% | - |
| 01.08.2024 | 41,60 | 41,73 | 41,25 | 41,50 | -0,24% | - |
| 31.07.2024 | 41,60 | 41,85 | 41,30 | 41,60 | 0,24% | - |
| 30.07.2024 | 41,75 | 41,75 | 41,38 | 41,50 | -0,60% | - |
| 29.07.2024 | 41,90 | 41,95 | 41,18 | 41,75 | -0,12% | - |
| 26.07.2024 | 42,05 | 42,05 | 41,68 | 41,80 | -0,48% | - |
| 25.07.2024 | 42,20 | 42,45 | 41,95 | 42,00 | -0,83% | - |
| 24.07.2024 | 42,30 | 42,68 | 42,25 | 42,35 | -0,47% | - |
| 23.07.2024 | 42,25 | 42,60 | 42,20 | 42,55 | 0,59% | - |
| 22.07.2024 | 42,75 | 42,98 | 42,25 | 42,30 | -1,05% | - |
| 19.07.2024 | 42,75 | 43,25 | 42,70 | 42,75 | -0,12% | - |
| 18.07.2024 | 43,40 | 43,50 | 42,70 | 42,80 | -1,27% | - |
| 17.07.2024 | 43,18 | 43,45 | 43,13 | 43,35 | 0,17% | - |
| 16.07.2024 | 43,05 | 43,40 | 42,95 | 43,28 | 0,52% | - |
| 15.07.2024 | 43,78 | 43,78 | 43,03 | 43,05 | -1,66% | - |
| 12.07.2024 | 42,98 | 43,78 | 42,63 | 43,78 | 1,98% | - |
| 11.07.2024 | 42,28 | 43,13 | 42,23 | 42,93 | 1,54% | - |
| 10.07.2024 | 42,18 | 42,63 | 42,08 | 42,28 | 0,24% | - |
| 09.07.2024 | 43,33 | 43,58 | 42,18 | 42,18 | -2,65% | - |
| 08.07.2024 | 43,43 | 43,98 | 42,95 | 43,33 | -0,23% | - |
| 05.07.2024 | 43,23 | 43,98 | 43,23 | 43,43 | 0,35% | - |
| 04.07.2024 | 43,23 | 44,40 | 43,18 | 43,28 | 0,00% | - |
| 03.07.2024 | 44,15 | 44,25 | 43,23 | 43,28 | -1,76% | - |
| 02.07.2024 | 43,85 | 44,33 | 43,85 | 44,05 | 0,11% | - |
| 01.07.2024 | 43,53 | 44,58 | 43,38 | 44,00 | 0,86% | - |
| 28.06.2024 | 42,73 | 43,63 | 42,68 | 43,63 | 2,11% | - |
| 27.06.2024 | 42,68 | 43,33 | 42,53 | 42,73 | 0,35% | - |
| 26.06.2024 | 42,88 | 43,55 | 42,48 | 42,58 | -0,35% | - |
| 25.06.2024 | 42,43 | 42,83 | 42,38 | 42,73 | 0,83% | - |
| 24.06.2024 | 42,00 | 42,55 | 42,00 | 42,38 | 0,65% | - |
| 21.06.2024 | 42,53 | 42,78 | 42,05 | 42,10 | -1,00% | - |
| 20.06.2024 | 42,73 | 42,93 | 42,48 | 42,53 | -0,23% | - |
| 19.06.2024 | 43,93 | 43,98 | 42,63 | 42,63 | -2,96% | - |
| 18.06.2024 | 43,53 | 43,93 | 43,50 | 43,93 | 0,80% | - |
| 17.06.2024 | 44,58 | 44,70 | 43,58 | 43,58 | -1,91% | - |
| 14.06.2024 | 44,88 | 44,98 | 43,88 | 44,43 | -0,89% | - |
| 13.06.2024 | 45,00 | 45,70 | 44,40 | 44,83 | -0,61% | - |
| 12.06.2024 | 46,10 | 46,45 | 45,05 | 45,10 | -2,28% | - |
| 11.06.2024 | 46,73 | 47,18 | 46,08 | 46,15 | -1,44% | - |
| 10.06.2024 | 47,05 | 47,70 | 46,78 | 46,83 | -0,48% | - |
| 07.06.2024 | 47,53 | 48,23 | 47,00 | 47,05 | -1,00% | - |
| 06.06.2024 | 48,03 | 48,28 | 47,48 | 47,53 | -1,14% | - |
| 05.06.2024 | 48,03 | 48,80 | 48,03 | 48,08 | 0,10% | - |
| 04.06.2024 | 48,58 | 48,95 | 47,98 | 48,03 | -1,13% | - |
| 03.06.2024 | 48,28 | 48,90 | 48,28 | 48,58 | 0,52% | - |
| 31.05.2024 | 48,05 | 48,43 | 47,93 | 48,33 | 0,68% | - |
| 30.05.2024 | 47,88 | 48,28 | 47,83 | 48,00 | 0,00% | - |
| 29.05.2024 | 48,28 | 48,43 | 48,00 | 48,00 | -0,57% | - |
| 28.05.2024 | 48,50 | 48,50 | 48,25 | 48,28 | -0,46% | - |
| 27.05.2024 | 48,05 | 48,50 | 48,05 | 48,50 | 0,83% | - |
| 24.05.2024 | 48,03 | 48,28 | 47,98 | 48,10 | 0,16% | - |
| 23.05.2024 | 49,95 | 49,95 | 48,03 | 48,03 | -3,42% | - |
| 22.05.2024 | 49,50 | 50,13 | 49,40 | 49,73 | 0,45% | - |
| 21.05.2024 | 48,78 | 49,95 | 48,68 | 49,50 | 1,49% | - |
| 20.05.2024 | 48,30 | 48,88 | 48,30 | 48,78 | 0,98% | - |
| 17.05.2024 | 48,28 | 48,55 | 48,18 | 48,30 | 0,16% | - |
| 16.05.2024 | 48,28 | 48,38 | 48,23 | 48,23 | -0,10% | - |
| 15.05.2024 | 48,28 | 48,73 | 48,25 | 48,28 | 0,00% | - |
| 14.05.2024 | 48,40 | 48,40 | 48,25 | 48,28 | -0,26% | - |
| 13.05.2024 | 48,30 | 48,45 | 48,25 | 48,40 | 0,31% | - |
| 10.05.2024 | 48,38 | 48,40 | 48,23 | 48,25 | -0,10% | - |
| 09.05.2024 | 48,18 | 48,38 | 48,15 | 48,30 | 0,26% | - |
| 08.05.2024 | 48,13 | 48,23 | 48,08 | 48,18 | 0,00% | 66,00 |
| 07.05.2024 | 47,75 | 48,23 | 47,68 | 48,18 | 1,00% | - |
| 06.05.2024 | 47,48 | 48,15 | 47,43 | 47,70 | 0,58% | - |
| 03.05.2024 | 47,43 | 47,93 | 47,43 | 47,43 | -0,21% | - |
| 02.05.2024 | 47,33 | 47,75 | 47,25 | 47,53 | 0,42% | - |
| 30.04.2024 | 47,00 | 47,48 | 46,95 | 47,33 | 0,58% | - |
| 29.04.2024 | 46,58 | 47,05 | 46,58 | 47,05 | 1,02% | - |
| 26.04.2024 | 46,78 | 47,13 | 46,43 | 46,58 | -1,27% | - |
| 25.04.2024 | 46,93 | 47,23 | 46,70 | 47,18 | 1,02% | - |
| 24.04.2024 | 46,63 | 47,10 | 46,48 | 46,70 | 0,05% | - |
| 23.04.2024 | 46,23 | 46,73 | 45,98 | 46,68 | 0,97% | - |
| 22.04.2024 | 46,28 | 46,40 | 45,80 | 46,23 | 0,38% | - |
| 19.04.2024 | 45,95 | 46,10 | 45,28 | 46,05 | 0,22% | - |