42,600€
Echtzeit-Aktienkurs NEXTENSA SCA
Bid:
Ask:
Aktienkurse zur NEXTENSA SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 42,65 | 42,70 | 42,65 | 42,70 | 0,23% | - |
| 12.12.2025 | 42,65 | 42,65 | 42,60 | 42,60 | -0,93% | - |
| 11.12.2025 | 42,95 | 43,00 | 42,95 | 43,00 | 0,47% | - |
| 10.12.2025 | 42,75 | 42,80 | 42,75 | 42,80 | -0,70% | - |
| 09.12.2025 | 43,15 | 43,20 | 43,10 | 43,10 | -1,26% | - |
| 05.12.2025 | 43,65 | 43,70 | 43,40 | 43,65 | 2,22% | - |
| 04.12.2025 | 42,75 | 42,75 | 42,70 | 42,70 | 0,71% | - |
| 03.12.2025 | 42,45 | 42,45 | 42,40 | 42,40 | -1,85% | - |
| 02.12.2025 | 43,05 | 43,45 | 42,90 | 43,20 | 1,05% | - |
| 28.11.2025 | 42,65 | 42,75 | 42,65 | 42,75 | -1,27% | - |
| 27.11.2025 | 43,35 | 43,35 | 43,30 | 43,30 | -0,12% | - |
| 26.11.2025 | 43,40 | 43,40 | 43,35 | 43,35 | 1,40% | - |
| 25.11.2025 | 42,80 | 42,80 | 42,75 | 42,75 | 0,59% | - |
| 24.11.2025 | 43,05 | 43,10 | 42,15 | 42,50 | 0,00% | - |
| 21.11.2025 | 42,45 | 42,50 | 42,40 | 42,50 | 0,59% | - |
| 20.11.2025 | 41,55 | 42,30 | 41,40 | 42,25 | 1,32% | - |
| 19.11.2025 | 41,60 | 41,70 | 41,60 | 41,70 | 0,00% | - |
| 18.11.2025 | 41,65 | 41,70 | 41,60 | 41,70 | -0,24% | - |
| 17.11.2025 | 41,85 | 41,85 | 41,80 | 41,80 | 2,45% | - |
| 14.11.2025 | 40,85 | 40,85 | 40,80 | 40,80 | -0,24% | - |
| 13.11.2025 | 40,85 | 40,90 | 40,85 | 40,90 | 1,49% | - |
| 12.11.2025 | 40,35 | 40,35 | 40,30 | 40,30 | -1,10% | - |
| 11.11.2025 | 40,75 | 40,80 | 40,75 | 40,75 | -0,73% | - |
| 07.11.2025 | 41,05 | 41,05 | 41,00 | 41,05 | 1,36% | - |
| 06.11.2025 | 40,45 | 40,50 | 40,45 | 40,50 | 0,75% | - |
| 05.11.2025 | 40,15 | 40,20 | 40,15 | 40,20 | -0,74% | - |
| 04.11.2025 | 40,55 | 40,55 | 40,50 | 40,50 | -0,49% | - |
| 03.11.2025 | 40,75 | 40,75 | 40,70 | 40,70 | -0,61% | - |
| 31.10.2025 | 40,95 | 41,00 | 40,95 | 40,95 | 0,86% | - |
| 30.10.2025 | 40,55 | 40,60 | 40,50 | 40,60 | 0,25% | - |
| 29.10.2025 | 40,45 | 40,50 | 40,45 | 40,50 | 0,00% | - |
| 28.10.2025 | 40,60 | 40,60 | 40,50 | 40,50 | -1,10% | - |
| 27.10.2025 | 40,80 | 41,05 | 40,80 | 40,95 | 0,37% | - |
| 24.10.2025 | 40,70 | 40,80 | 40,70 | 40,80 | 0,62% | - |
| 23.10.2025 | 40,55 | 40,60 | 40,55 | 40,55 | -0,37% | - |
| 22.10.2025 | 40,70 | 40,75 | 40,70 | 40,70 | -0,25% | - |
| 20.10.2025 | 40,20 | 40,95 | 40,20 | 40,80 | 1,12% | - |
| 17.10.2025 | 40,45 | 40,45 | 40,35 | 40,35 | -1,59% | - |
| 15.10.2025 | 40,95 | 41,00 | 40,90 | 41,00 | 1,36% | - |
| 14.10.2025 | 40,50 | 40,55 | 40,45 | 40,45 | -0,61% | - |
| 13.10.2025 | 40,75 | 40,80 | 40,70 | 40,70 | -0,25% | - |
| 10.10.2025 | 40,90 | 41,05 | 40,80 | 40,80 | -0,24% | - |
| 09.10.2025 | 40,85 | 40,90 | 40,85 | 40,90 | 0,25% | - |
| 08.10.2025 | 40,85 | 40,85 | 40,80 | 40,80 | -0,49% | - |
| 07.10.2025 | 40,95 | 41,00 | 40,95 | 41,00 | 0,00% | - |
| 03.10.2025 | 41,05 | 41,05 | 41,00 | 41,00 | -0,24% | - |
| 02.10.2025 | 41,15 | 41,15 | 41,10 | 41,10 | -1,08% | - |
| 01.10.2025 | 41,50 | 41,55 | 41,50 | 41,55 | 0,61% | - |
| 30.09.2025 | 41,30 | 41,30 | 41,25 | 41,30 | 0,00% | - |
| 29.09.2025 | 41,20 | 41,45 | 41,20 | 41,30 | -0,48% | - |
| 26.09.2025 | 41,45 | 41,50 | 41,45 | 41,50 | -2,12% | - |
| 25.09.2025 | 42,40 | 42,45 | 42,40 | 42,40 | 0,47% | - |
| 24.09.2025 | 42,20 | 42,25 | 42,20 | 42,20 | 0,96% | - |
| 23.09.2025 | 42,00 | 42,10 | 41,75 | 41,80 | -0,48% | - |
| 22.09.2025 | 41,95 | 42,00 | 41,95 | 42,00 | -0,12% | - |
| 19.09.2025 | 42,00 | 42,25 | 41,80 | 42,05 | 0,60% | - |
| 18.09.2025 | 41,80 | 41,90 | 41,80 | 41,80 | -0,24% | - |
| 17.09.2025 | 41,90 | 41,90 | 41,85 | 41,90 | -0,71% | - |
| 16.09.2025 | 42,25 | 42,25 | 42,20 | 42,20 | -0,35% | - |
| 15.09.2025 | 42,35 | 42,35 | 42,30 | 42,35 | 0,83% | - |
| 12.09.2025 | 41,95 | 42,00 | 41,95 | 42,00 | 0,36% | - |
| 11.09.2025 | 41,90 | 41,90 | 41,85 | 41,85 | -0,48% | - |
| 10.09.2025 | 42,05 | 42,05 | 42,00 | 42,05 | 0,60% | - |
| 09.09.2025 | 41,85 | 41,90 | 41,80 | 41,80 | -0,36% | - |
| 08.09.2025 | 41,90 | 41,95 | 41,90 | 41,95 | 0,36% | - |
| 05.09.2025 | 42,15 | 42,55 | 41,45 | 41,80 | -1,76% | - |
| 04.09.2025 | 42,05 | 42,65 | 41,90 | 42,55 | 1,55% | - |
| 03.09.2025 | 41,95 | 42,10 | 41,90 | 41,90 | -0,36% | - |
| 02.09.2025 | 42,15 | 42,50 | 42,05 | 42,05 | -0,83% | - |
| 01.09.2025 | 42,20 | 42,85 | 42,05 | 42,40 | 0,00% | - |
| 29.08.2025 | 41,90 | 42,90 | 41,80 | 42,40 | 1,19% | 577,00 |
| 28.08.2025 | 41,95 | 41,95 | 41,65 | 41,90 | -0,12% | 100,00 |
| 27.08.2025 | 41,80 | 42,05 | 41,55 | 41,95 | 0,00% | - |
| 26.08.2025 | 42,00 | 42,30 | 41,85 | 41,95 | -0,47% | - |
| 25.08.2025 | 41,95 | 42,20 | 41,90 | 42,15 | 0,36% | - |
| 22.08.2025 | 42,10 | 42,40 | 42,00 | 42,00 | -0,71% | - |
| 21.08.2025 | 41,85 | 43,25 | 41,85 | 42,30 | 0,24% | - |
| 20.08.2025 | 42,10 | 42,35 | 42,00 | 42,20 | -0,35% | - |
| 19.08.2025 | 42,10 | 42,45 | 42,05 | 42,35 | 0,00% | - |
| 18.08.2025 | 43,40 | 43,45 | 42,30 | 42,35 | -2,42% | - |
| 15.08.2025 | 43,35 | 43,45 | 43,30 | 43,40 | 0,00% | - |
| 14.08.2025 | 42,45 | 43,45 | 42,40 | 43,40 | 2,48% | - |
| 13.08.2025 | 42,10 | 42,65 | 42,10 | 42,35 | 0,00% | - |
| 12.08.2025 | 42,50 | 42,90 | 42,30 | 42,35 | -0,82% | - |
| 11.08.2025 | 41,50 | 42,70 | 41,50 | 42,70 | 2,77% | - |
| 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% | - |