42,600€
Echtzeit-Aktienkurs NEXTENSA SCA
Bid:
Ask:
Aktienkurse zur NEXTENSA SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 37,28 | 37,63 | 37,28 | 37,55 | 0,60% | - |
| 17.03.2025 | 37,78 | 37,90 | 37,33 | 37,33 | -1,58% | - |
| 14.03.2025 | 38,30 | 38,30 | 37,68 | 37,93 | -0,26% | - |
| 13.03.2025 | 37,90 | 38,28 | 37,83 | 38,03 | -0,07% | - |
| 12.03.2025 | 38,73 | 38,73 | 38,05 | 38,05 | -1,04% | - |
| 11.03.2025 | 38,05 | 38,48 | 37,85 | 38,45 | 1,05% | - |
| 10.03.2025 | 38,15 | 38,33 | 38,00 | 38,05 | -0,26% | - |
| 07.03.2025 | 37,95 | 38,38 | 37,90 | 38,15 | 0,26% | - |
| 06.03.2025 | 38,35 | 38,85 | 38,05 | 38,05 | -0,78% | - |
| 05.03.2025 | 38,33 | 38,45 | 38,10 | 38,35 | 0,79% | - |
| 04.03.2025 | 38,83 | 38,83 | 38,05 | 38,05 | -2,00% | - |
| 03.03.2025 | 39,10 | 39,20 | 38,83 | 38,83 | -0,13% | - |
| 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% | - |