39,100€
-1,26%
Echtzeit-Aktienkurs NEXTENSA SCA
Bid:
Ask:
Aktienkurse zur NEXTENSA SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 39,60 | 40,08 | 39,05 | 39,10 | -1,26% | - |
| 03.12.2024 | 40,00 | 40,15 | 39,53 | 39,60 | -1,00% | - |
| 02.12.2024 | 39,90 | 40,18 | 39,78 | 40,00 | -0,25% | - |
| 29.11.2024 | 40,10 | 40,33 | 39,95 | 40,10 | 0,00% | - |
| 28.11.2024 | 39,15 | 40,30 | 38,98 | 40,10 | 2,82% | - |
| 27.11.2024 | 39,25 | 39,88 | 38,90 | 39,00 | -1,02% | - |
| 26.11.2024 | 40,30 | 41,10 | 39,35 | 39,40 | -2,96% | - |
| 25.11.2024 | 41,00 | 41,43 | 40,60 | 40,60 | -1,10% | - |
| 22.11.2024 | 40,65 | 41,45 | 40,65 | 41,05 | 0,98% | - |
| 21.11.2024 | 41,10 | 41,35 | 40,65 | 40,65 | -1,22% | - |
| 20.11.2024 | 40,75 | 41,43 | 40,65 | 41,15 | 1,23% | - |
| 19.11.2024 | 42,20 | 42,20 | 40,65 | 40,65 | -3,21% | - |
| 18.11.2024 | 41,55 | 42,30 | 41,50 | 42,00 | 1,20% | - |
| 15.11.2024 | 41,50 | 42,18 | 41,40 | 41,50 | -0,24% | - |
| 14.11.2024 | 41,60 | 42,08 | 41,50 | 41,60 | -0,12% | - |
| 13.11.2024 | 42,05 | 42,33 | 41,60 | 41,65 | -1,19% | - |
| 12.11.2024 | 42,90 | 42,90 | 41,93 | 42,15 | -1,75% | - |
| 11.11.2024 | 42,20 | 42,95 | 42,15 | 42,90 | 1,78% | - |
| 08.11.2024 | 42,28 | 42,63 | 42,13 | 42,15 | -0,30% | - |
| 07.11.2024 | 42,10 | 42,45 | 42,10 | 42,28 | 0,18% | - |
| 06.11.2024 | 41,53 | 42,35 | 41,48 | 42,20 | 0,30% | - |
| 05.11.2024 | 42,40 | 42,55 | 41,98 | 42,08 | -0,88% | - |
| 04.11.2024 | 42,45 | 42,60 | 42,20 | 42,45 | 0,00% | - |
| 01.11.2024 | 42,40 | 42,48 | 42,10 | 42,45 | 0,00% | - |
| 31.10.2024 | 42,15 | 42,45 | 42,05 | 42,45 | 0,35% | - |
| 30.10.2024 | 42,50 | 42,65 | 42,13 | 42,30 | -0,82% | - |
| 29.10.2024 | 42,65 | 42,75 | 42,23 | 42,65 | 0,00% | - |
| 28.10.2024 | 42,80 | 43,15 | 42,30 | 42,65 | -0,35% | - |
| 25.10.2024 | 41,95 | 42,80 | 41,95 | 42,80 | 1,42% | - |
| 24.10.2024 | 42,35 | 42,63 | 42,15 | 42,20 | -0,35% | - |
| 23.10.2024 | 42,30 | 42,80 | 42,25 | 42,35 | 0,24% | - |
| 22.10.2024 | 42,50 | 42,80 | 42,15 | 42,25 | -0,59% | - |
| 21.10.2024 | 42,50 | 42,90 | 42,40 | 42,50 | 0,00% | - |
| 18.10.2024 | 42,50 | 42,85 | 42,43 | 42,50 | -0,35% | - |
| 17.10.2024 | 42,50 | 42,80 | 42,33 | 42,65 | 0,12% | - |
| 16.10.2024 | 42,95 | 43,00 | 42,55 | 42,60 | -0,81% | - |
| 15.10.2024 | 42,90 | 43,00 | 42,33 | 42,95 | 0,23% | - |
| 14.10.2024 | 42,40 | 42,85 | 42,38 | 42,85 | 0,82% | - |
| 11.10.2024 | 42,60 | 42,78 | 42,45 | 42,50 | -0,23% | - |
| 10.10.2024 | 42,25 | 43,20 | 41,90 | 42,60 | 0,83% | - |
| 09.10.2024 | 41,10 | 42,65 | 40,95 | 42,25 | 2,92% | - |
| 08.10.2024 | 42,75 | 43,38 | 41,00 | 41,05 | -4,53% | - |
| 07.10.2024 | 43,40 | 43,95 | 42,90 | 43,00 | -0,81% | - |
| 04.10.2024 | 44,00 | 44,18 | 43,35 | 43,35 | -1,37% | - |
| 03.10.2024 | 43,15 | 44,25 | 43,10 | 43,95 | 1,15% | - |
| 02.10.2024 | 43,50 | 44,23 | 43,23 | 43,45 | 0,12% | - |
| 01.10.2024 | 43,45 | 44,30 | 43,03 | 43,40 | 0,00% | - |
| 30.09.2024 | 43,55 | 44,30 | 43,40 | 43,40 | -0,12% | - |
| 27.09.2024 | 44,00 | 44,35 | 43,45 | 43,45 | -1,14% | - |
| 26.09.2024 | 44,45 | 44,75 | 43,68 | 43,95 | -0,68% | - |
| 25.09.2024 | 43,90 | 44,28 | 43,75 | 44,25 | 0,34% | - |
| 24.09.2024 | 44,15 | 44,30 | 43,93 | 44,10 | 0,23% | - |
| 23.09.2024 | 43,80 | 44,53 | 43,78 | 44,00 | 0,46% | - |
| 20.09.2024 | 43,95 | 44,23 | 43,73 | 43,80 | -0,34% | - |
| 19.09.2024 | 44,25 | 44,33 | 43,90 | 43,95 | 0,11% | - |
| 18.09.2024 | 44,50 | 44,80 | 43,85 | 43,90 | -1,35% | - |
| 17.09.2024 | 44,40 | 44,78 | 44,40 | 44,50 | 0,11% | - |
| 16.09.2024 | 44,20 | 45,00 | 44,03 | 44,45 | 0,57% | - |
| 13.09.2024 | 44,60 | 44,70 | 43,93 | 44,20 | -0,90% | - |
| 12.09.2024 | 45,00 | 45,05 | 43,93 | 44,60 | -0,78% | - |
| 11.09.2024 | 43,70 | 45,00 | 43,65 | 44,95 | 2,63% | - |
| 10.09.2024 | 43,75 | 44,08 | 43,70 | 43,80 | -0,34% | - |
| 09.09.2024 | 43,35 | 43,95 | 43,35 | 43,95 | 1,50% | - |
| 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% | - |