38,825€
-0,13%
Echtzeit-Aktienkurs NEXTENSA SCA
Bid:
Ask:
Aktienkurse zur NEXTENSA SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 38,58 | 38,95 | 38,58 | 38,88 | 0,00% | - |
| 27.02.2025 | 39,08 | 39,20 | 38,88 | 38,88 | -0,51% | - |
| 26.02.2025 | 39,33 | 39,33 | 39,08 | 39,08 | -0,13% | - |
| 25.02.2025 | 39,70 | 39,70 | 39,13 | 39,13 | -0,95% | - |
| 24.02.2025 | 39,83 | 39,88 | 39,10 | 39,50 | 0,96% | - |
| 21.02.2025 | 39,15 | 39,25 | 38,80 | 39,13 | -0,06% | - |
| 20.02.2025 | 39,18 | 39,33 | 38,70 | 39,15 | -0,06% | - |
| 19.02.2025 | 38,68 | 39,23 | 38,63 | 39,18 | 1,29% | - |
| 18.02.2025 | 38,98 | 38,98 | 38,58 | 38,68 | -0,77% | - |
| 17.02.2025 | 38,50 | 39,70 | 38,23 | 38,98 | 1,10% | - |
| 14.02.2025 | 40,33 | 40,40 | 38,18 | 38,55 | -4,52% | 50,00 |
| 13.02.2025 | 40,30 | 40,53 | 39,88 | 40,38 | 0,19% | - |
| 12.02.2025 | 39,68 | 40,50 | 39,63 | 40,30 | 1,58% | - |
| 11.02.2025 | 38,98 | 39,70 | 38,88 | 39,68 | 1,80% | - |
| 10.02.2025 | 38,98 | 39,10 | 38,63 | 38,98 | 0,00% | - |
| 07.02.2025 | 38,93 | 39,10 | 38,73 | 38,98 | 0,00% | - |
| 06.02.2025 | 39,13 | 39,23 | 38,68 | 38,98 | -0,38% | - |
| 05.02.2025 | 39,15 | 39,48 | 39,03 | 39,13 | -0,57% | - |
| 04.02.2025 | 39,80 | 39,85 | 39,35 | 39,35 | -1,13% | - |
| 03.02.2025 | 40,13 | 40,60 | 39,20 | 39,80 | -1,06% | - |
| 31.01.2025 | 39,98 | 40,80 | 39,85 | 40,23 | 0,63% | - |
| 30.01.2025 | 39,55 | 39,98 | 39,45 | 39,98 | 1,20% | - |
| 29.01.2025 | 39,48 | 39,95 | 39,35 | 39,50 | 0,19% | - |
| 28.01.2025 | 39,73 | 39,90 | 38,98 | 39,43 | -1,00% | - |
| 27.01.2025 | 40,28 | 40,68 | 39,65 | 39,83 | -1,73% | - |
| 24.01.2025 | 41,70 | 41,75 | 40,28 | 40,53 | -2,82% | - |
| 23.01.2025 | 41,88 | 41,93 | 41,15 | 41,70 | -0,42% | - |
| 22.01.2025 | 40,53 | 41,88 | 40,38 | 41,88 | 3,46% | 80,00 |
| 21.01.2025 | 39,60 | 40,48 | 39,50 | 40,48 | 1,70% | - |
| 20.01.2025 | 40,08 | 40,40 | 39,48 | 39,80 | -0,69% | - |
| 17.01.2025 | 41,20 | 41,25 | 40,08 | 40,08 | -2,73% | - |
| 16.01.2025 | 41,83 | 42,45 | 40,98 | 41,20 | -1,79% | - |
| 15.01.2025 | 41,35 | 41,95 | 41,35 | 41,95 | 1,45% | - |
| 14.01.2025 | 42,18 | 42,28 | 41,10 | 41,35 | -1,61% | - |
| 13.01.2025 | 42,60 | 42,60 | 42,00 | 42,03 | -1,35% | - |
| 10.01.2025 | 42,48 | 42,95 | 42,43 | 42,60 | 0,18% | - |
| 09.01.2025 | 43,53 | 43,90 | 42,53 | 42,53 | -2,30% | - |
| 08.01.2025 | 44,60 | 44,63 | 43,53 | 43,53 | -2,41% | - |
| 07.01.2025 | 44,38 | 44,83 | 44,28 | 44,60 | 0,62% | - |
| 06.01.2025 | 43,63 | 44,50 | 43,63 | 44,33 | 1,60% | - |
| 03.01.2025 | 43,30 | 44,78 | 43,30 | 43,63 | 0,87% | - |
| 02.01.2025 | 43,05 | 43,60 | 42,83 | 43,25 | 0,70% | - |
| 30.12.2024 | 41,65 | 43,05 | 41,53 | 42,95 | 3,12% | - |
| 27.12.2024 | 41,48 | 42,23 | 41,48 | 41,65 | 0,42% | - |
| 23.12.2024 | 36,48 | 42,25 | 36,43 | 41,48 | 13,86% | - |
| 20.12.2024 | 35,80 | 36,50 | 35,75 | 36,43 | 1,11% | - |
| 19.12.2024 | 36,10 | 36,60 | 35,85 | 36,03 | -0,48% | - |
| 18.12.2024 | 36,05 | 36,80 | 36,00 | 36,20 | 0,42% | - |
| 17.12.2024 | 37,00 | 37,15 | 36,00 | 36,05 | -2,57% | - |
| 16.12.2024 | 36,98 | 37,38 | 36,85 | 37,00 | 0,20% | - |
| 13.12.2024 | 37,88 | 38,18 | 36,70 | 36,93 | -2,51% | - |
| 12.12.2024 | 38,00 | 38,23 | 37,85 | 37,88 | -0,33% | - |
| 11.12.2024 | 38,40 | 38,53 | 37,95 | 38,00 | -1,04% | - |
| 10.12.2024 | 38,85 | 38,93 | 38,35 | 38,40 | -1,29% | 70,00 |
| 09.12.2024 | 38,80 | 38,95 | 38,50 | 38,90 | 0,26% | - |
| 06.12.2024 | 38,90 | 39,18 | 38,38 | 38,80 | -0,26% | - |
| 05.12.2024 | 39,05 | 39,48 | 38,60 | 38,90 | -0,51% | - |
| 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% | - |