41,500€
-0,95%
Echtzeit-Aktienkurs Nextensa S.C.A.
Bid:
Ask:
Aktienkurse zur Nextensa S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 41,85 | 41,85 | 41,35 | 41,55 | -0,84% | - |
| 07.08.2025 | 41,75 | 41,90 | 41,70 | 41,90 | 0,24% | - |
| 06.08.2025 | 42,25 | 42,35 | 41,80 | 41,80 | -0,83% | - |
| 05.08.2025 | 41,80 | 42,15 | 41,80 | 42,15 | 0,48% | - |
| 04.08.2025 | 42,10 | 42,40 | 41,90 | 41,95 | -0,24% | - |
| 01.08.2025 | 41,55 | 42,05 | 41,50 | 42,05 | 0,60% | - |
| 31.07.2025 | 42,15 | 42,20 | 41,55 | 41,80 | -0,71% | - |
| 30.07.2025 | 42,00 | 42,30 | 41,90 | 42,10 | -0,24% | - |
| 29.07.2025 | 43,25 | 43,35 | 41,95 | 42,20 | -1,75% | - |
| 28.07.2025 | 43,25 | 43,30 | 42,55 | 42,95 | 0,35% | - |
| 25.07.2025 | 43,00 | 43,20 | 42,65 | 42,80 | -0,35% | - |
| 24.07.2025 | 43,35 | 43,35 | 42,90 | 42,95 | 0,00% | - |
| 23.07.2025 | 42,70 | 43,15 | 42,25 | 42,95 | 1,66% | - |
| 22.07.2025 | 41,90 | 42,35 | 41,80 | 42,25 | -0,71% | - |
| 21.07.2025 | 42,50 | 42,55 | 42,05 | 42,55 | 0,47% | - |
| 18.07.2025 | 42,30 | 42,80 | 42,10 | 42,35 | -0,35% | - |
| 17.07.2025 | 41,10 | 42,50 | 41,10 | 42,50 | 1,55% | - |
| 16.07.2025 | 42,40 | 42,50 | 41,15 | 41,85 | -1,06% | - |
| 15.07.2025 | 42,10 | 42,65 | 41,90 | 42,30 | 0,83% | - |
| 14.07.2025 | 41,10 | 42,05 | 41,00 | 41,95 | 0,60% | - |
| 11.07.2025 | 41,50 | 41,70 | 41,35 | 41,70 | -0,24% | - |
| 10.07.2025 | 41,90 | 42,45 | 41,70 | 41,80 | -0,95% | - |
| 09.07.2025 | 42,30 | 42,40 | 41,75 | 42,20 | -0,35% | - |
| 08.07.2025 | 41,80 | 42,45 | 41,80 | 42,35 | 1,07% | - |
| 07.07.2025 | 42,30 | 42,45 | 41,75 | 41,90 | -1,18% | - |
| 04.07.2025 | 42,70 | 42,90 | 42,30 | 42,40 | -0,47% | - |
| 03.07.2025 | 43,00 | 43,10 | 42,60 | 42,60 | -1,16% | - |
| 02.07.2025 | 43,00 | 43,10 | 43,00 | 43,10 | 0,00% | - |
| 01.07.2025 | 42,90 | 43,10 | 42,70 | 43,10 | 0,82% | - |
| 30.06.2025 | 42,80 | 42,80 | 42,15 | 42,75 | 0,23% | - |
| 27.06.2025 | 42,30 | 42,75 | 42,15 | 42,65 | 0,59% | - |
| 26.06.2025 | 42,30 | 42,40 | 42,25 | 42,40 | 0,12% | - |
| 25.06.2025 | 42,50 | 42,55 | 42,35 | 42,35 | -0,35% | - |
| 24.06.2025 | 42,60 | 42,70 | 42,45 | 42,50 | 0,24% | - |
| 23.06.2025 | 42,30 | 42,55 | 42,30 | 42,40 | 0,00% | - |
| 20.06.2025 | 42,50 | 42,70 | 42,40 | 42,40 | 0,00% | - |
| 19.06.2025 | 42,40 | 42,60 | 42,30 | 42,40 | 0,00% | - |
| 18.06.2025 | 42,50 | 42,60 | 42,40 | 42,40 | -0,24% | - |
| 17.06.2025 | 42,50 | 42,70 | 42,50 | 42,50 | -0,23% | 75,00 |
| 16.06.2025 | 42,50 | 42,70 | 42,50 | 42,60 | 0,24% | - |
| 13.06.2025 | 42,60 | 43,10 | 42,50 | 42,50 | -1,16% | - |
| 12.06.2025 | 42,90 | 43,10 | 42,90 | 43,00 | 0,00% | - |
| 11.06.2025 | 43,25 | 43,25 | 43,00 | 43,00 | -0,58% | - |
| 10.06.2025 | 43,00 | 43,30 | 43,00 | 43,25 | 0,35% | - |
| 09.06.2025 | 42,60 | 43,30 | 42,50 | 43,10 | 1,17% | - |
| 06.06.2025 | 42,60 | 42,85 | 42,60 | 42,60 | 0,00% | - |
| 05.06.2025 | 42,50 | 42,80 | 42,50 | 42,60 | 0,24% | - |
| 04.06.2025 | 42,50 | 42,90 | 42,50 | 42,50 | -0,35% | - |
| 03.06.2025 | 42,80 | 43,15 | 42,25 | 42,65 | -0,58% | - |
| 02.06.2025 | 41,00 | 43,25 | 40,90 | 42,90 | 4,63% | - |
| 30.05.2025 | 41,00 | 41,15 | 41,00 | 41,00 | 0,00% | - |
| 29.05.2025 | 41,00 | 41,30 | 41,00 | 41,00 | 0,00% | - |
| 28.05.2025 | 40,70 | 41,20 | 40,60 | 41,00 | 0,74% | - |
| 27.05.2025 | 40,70 | 40,90 | 40,70 | 40,70 | 0,00% | - |
| 26.05.2025 | 40,90 | 40,90 | 40,50 | 40,70 | 0,25% | - |
| 23.05.2025 | 39,95 | 40,60 | 39,95 | 40,60 | 1,63% | - |
| 22.05.2025 | 40,25 | 40,55 | 39,95 | 39,95 | -0,75% | - |
| 21.05.2025 | 40,55 | 40,70 | 40,00 | 40,25 | -0,74% | - |
| 20.05.2025 | 41,00 | 41,00 | 40,50 | 40,55 | -1,10% | - |
| 19.05.2025 | 40,00 | 41,00 | 39,90 | 41,00 | 2,50% | - |
| 16.05.2025 | 40,10 | 40,20 | 39,95 | 40,00 | -0,25% | - |
| 15.05.2025 | 39,95 | 40,15 | 39,85 | 40,10 | 0,38% | - |
| 14.05.2025 | 40,00 | 40,15 | 39,90 | 39,95 | -0,12% | - |
| 13.05.2025 | 39,55 | 40,10 | 39,55 | 40,00 | 0,88% | - |
| 12.05.2025 | 40,30 | 40,30 | 39,60 | 39,65 | -0,88% | - |
| 09.05.2025 | 40,00 | 40,25 | 39,65 | 40,00 | -0,12% | - |
| 08.05.2025 | 40,00 | 40,35 | 39,85 | 40,05 | 0,12% | - |
| 07.05.2025 | 39,60 | 40,55 | 39,60 | 40,00 | 1,01% | - |
| 06.05.2025 | 39,65 | 39,85 | 39,25 | 39,60 | -0,13% | - |
| 05.05.2025 | 40,05 | 40,10 | 39,55 | 39,65 | -1,00% | - |
| 02.05.2025 | 40,55 | 40,55 | 39,85 | 40,05 | -0,87% | - |
| 30.04.2025 | 40,30 | 40,40 | 40,20 | 40,40 | 0,25% | - |
| 29.04.2025 | 40,20 | 40,30 | 40,10 | 40,30 | 0,25% | - |
| 28.04.2025 | 40,00 | 40,20 | 39,95 | 40,20 | 0,37% | - |
| 25.04.2025 | 40,10 | 40,20 | 40,00 | 40,05 | -0,12% | - |
| 24.04.2025 | 40,20 | 40,20 | 39,85 | 40,10 | -0,25% | - |
| 23.04.2025 | 40,60 | 40,70 | 39,65 | 40,20 | 0,75% | - |
| 22.04.2025 | 39,60 | 40,20 | 39,20 | 39,90 | 0,76% | - |
| 17.04.2025 | 40,20 | 40,25 | 39,40 | 39,60 | -0,25% | - |
| 16.04.2025 | 40,40 | 40,80 | 39,70 | 39,70 | -2,46% | - |
| 15.04.2025 | 40,60 | 40,90 | 40,35 | 40,70 | 0,25% | 50,00 |
| 14.04.2025 | 40,10 | 40,95 | 39,75 | 40,60 | 1,25% | - |
| 11.04.2025 | 39,35 | 41,15 | 38,90 | 40,10 | 2,04% | - |
| 10.04.2025 | 37,25 | 39,45 | 37,05 | 39,30 | 4,52% | - |
| 09.04.2025 | 38,05 | 38,35 | 37,60 | 37,60 | -1,96% | - |
| 08.04.2025 | 37,05 | 38,35 | 37,05 | 38,35 | 3,51% | - |
| 07.04.2025 | 37,15 | 38,55 | 36,95 | 37,05 | -4,08% | - |
| 04.04.2025 | 38,85 | 38,95 | 38,58 | 38,63 | -0,58% | - |
| 03.04.2025 | 39,50 | 39,83 | 38,20 | 38,85 | -1,65% | - |
| 02.04.2025 | 40,13 | 40,35 | 39,20 | 39,50 | -1,56% | - |
| 01.04.2025 | 40,03 | 40,40 | 39,98 | 40,13 | 0,00% | - |
| 31.03.2025 | 40,43 | 40,73 | 40,13 | 40,13 | -1,59% | - |
| 28.03.2025 | 40,10 | 40,78 | 39,90 | 40,78 | 1,43% | - |
| 27.03.2025 | 39,78 | 40,65 | 39,68 | 40,20 | 0,82% | - |
| 26.03.2025 | 39,68 | 40,10 | 39,58 | 39,88 | 0,50% | - |
| 25.03.2025 | 38,40 | 40,18 | 38,18 | 39,68 | 3,32% | - |
| 24.03.2025 | 37,80 | 38,45 | 37,70 | 38,40 | 1,59% | - |
| 21.03.2025 | 37,55 | 37,85 | 37,53 | 37,80 | 0,13% | - |
| 20.03.2025 | 37,68 | 37,75 | 37,50 | 37,75 | 0,07% | - |
| 19.03.2025 | 37,55 | 37,73 | 37,28 | 37,73 | 0,47% | - |