46,250€
0,54%
Echtzeit-Aktienkurs NEXTENSA SCA
Bid:
Ask:
Aktienkurse zur NEXTENSA SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 45,80 | 46,00 | 45,75 | 46,00 | -0,11% | - |
| 27.05.2026 | 46,20 | 46,35 | 46,05 | 46,05 | 0,77% | - |
| 26.05.2026 | 45,70 | 45,70 | 45,60 | 45,70 | -0,44% | - |
| 25.05.2026 | 47,00 | 47,20 | 45,75 | 45,90 | -0,65% | - |
| 22.05.2026 | 46,20 | 46,20 | 46,15 | 46,20 | -0,65% | - |
| 21.05.2026 | 46,55 | 46,55 | 46,50 | 46,50 | 0,32% | - |
| 20.05.2026 | 46,05 | 46,35 | 46,05 | 46,35 | -1,38% | - |
| 19.05.2026 | 47,05 | 47,05 | 46,90 | 47,00 | 0,00% | - |
| 18.05.2026 | 46,95 | 47,00 | 46,90 | 47,00 | 0,11% | - |
| 15.05.2026 | 46,95 | 47,00 | 46,90 | 46,95 | -0,53% | - |
| 14.05.2026 | 46,50 | 47,40 | 45,75 | 47,20 | 1,51% | - |
| 13.05.2026 | 46,45 | 46,50 | 46,40 | 46,50 | 0,22% | - |
| 12.05.2026 | 46,05 | 46,40 | 46,00 | 46,40 | 0,00% | - |
| 11.05.2026 | 46,55 | 46,55 | 46,40 | 46,40 | -1,69% | - |
| 08.05.2026 | 47,10 | 47,20 | 47,10 | 47,20 | -0,21% | - |
| 07.05.2026 | 47,25 | 47,30 | 47,25 | 47,30 | 0,21% | - |
| 06.05.2026 | 47,05 | 47,20 | 47,05 | 47,20 | 0,32% | - |
| 05.05.2026 | 47,00 | 47,05 | 47,00 | 47,05 | 0,32% | - |
| 04.05.2026 | 46,80 | 46,90 | 46,75 | 46,90 | 0,64% | - |
| 30.04.2026 | 46,70 | 46,70 | 46,55 | 46,60 | -0,32% | - |
| 29.04.2026 | 46,70 | 46,75 | 46,70 | 46,75 | 0,21% | - |
| 28.04.2026 | 46,70 | 46,70 | 46,65 | 46,65 | -0,21% | - |
| 27.04.2026 | 46,80 | 46,80 | 46,75 | 46,75 | 0,11% | - |
| 24.04.2026 | 46,65 | 46,70 | 46,65 | 46,70 | 0,65% | - |
| 23.04.2026 | 46,65 | 46,65 | 46,35 | 46,40 | -0,85% | - |
| 22.04.2026 | 46,70 | 46,80 | 46,70 | 46,80 | 0,32% | - |
| 21.04.2026 | 46,60 | 46,65 | 46,60 | 46,65 | 0,00% | - |
| 20.04.2026 | 46,95 | 46,95 | 46,60 | 46,65 | -0,32% | - |
| 17.04.2026 | 46,80 | 46,85 | 46,80 | 46,80 | 0,00% | - |
| 16.04.2026 | 46,75 | 46,80 | 46,70 | 46,80 | 0,97% | - |
| 15.04.2026 | 46,35 | 46,40 | 46,30 | 46,35 | 0,11% | - |
| 14.04.2026 | 46,35 | 46,35 | 46,30 | 46,30 | 0,98% | - |
| 13.04.2026 | 45,90 | 45,90 | 45,85 | 45,85 | -0,76% | - |
| 10.04.2026 | 46,20 | 46,20 | 46,15 | 46,20 | -0,22% | - |
| 09.04.2026 | 46,25 | 46,40 | 46,25 | 46,30 | -2,01% | - |
| 08.04.2026 | 46,45 | 47,35 | 46,45 | 47,25 | 4,54% | - |
| 07.04.2026 | 45,25 | 45,25 | 45,15 | 45,20 | 0,22% | - |
| 02.04.2026 | 45,15 | 45,15 | 45,10 | 45,10 | 2,73% | - |
| 01.04.2026 | 43,85 | 43,90 | 43,85 | 43,90 | 0,34% | - |
| 31.03.2026 | 43,70 | 43,75 | 43,70 | 43,75 | 0,46% | - |
| 30.03.2026 | 43,50 | 43,60 | 43,50 | 43,55 | 0,46% | - |
| 27.03.2026 | 43,35 | 43,45 | 43,35 | 43,35 | 0,58% | - |
| 26.03.2026 | 43,05 | 43,10 | 43,00 | 43,10 | -0,69% | - |
| 25.03.2026 | 43,40 | 43,40 | 43,35 | 43,40 | 1,28% | - |
| 24.03.2026 | 42,85 | 42,90 | 42,85 | 42,85 | -4,46% | - |
| 23.03.2026 | 44,95 | 44,95 | 44,80 | 44,85 | -3,55% | - |
| 20.03.2026 | 46,50 | 46,50 | 46,45 | 46,50 | -0,96% | - |
| 19.03.2026 | 46,90 | 46,95 | 46,90 | 46,95 | 1,29% | - |
| 18.03.2026 | 46,35 | 46,40 | 46,20 | 46,35 | 1,20% | - |
| 17.03.2026 | 45,75 | 45,80 | 45,75 | 45,80 | -0,11% | - |
| 16.03.2026 | 45,85 | 45,90 | 45,85 | 45,85 | 0,22% | - |
| 13.03.2026 | 45,65 | 45,80 | 45,65 | 45,75 | 2,35% | - |
| 12.03.2026 | 44,70 | 44,75 | 44,70 | 44,70 | 2,41% | - |
| 11.03.2026 | 43,65 | 43,65 | 43,60 | 43,65 | -0,46% | - |
| 10.03.2026 | 43,80 | 43,85 | 43,80 | 43,85 | -3,73% | - |
| 09.03.2026 | 46,25 | 46,25 | 45,55 | 45,55 | -3,60% | - |
| 06.03.2026 | 47,25 | 47,25 | 47,20 | 47,25 | 0,53% | - |
| 05.03.2026 | 46,95 | 47,05 | 46,95 | 47,00 | -1,47% | - |
| 04.03.2026 | 47,65 | 47,75 | 47,55 | 47,70 | -1,24% | - |
| 03.03.2026 | 48,60 | 48,60 | 48,30 | 48,30 | 1,47% | - |
| 02.03.2026 | 47,60 | 47,60 | 47,50 | 47,60 | 1,49% | - |
| 27.02.2026 | 47,00 | 47,00 | 46,90 | 46,90 | -0,11% | - |
| 26.02.2026 | 47,00 | 47,00 | 46,90 | 46,95 | 2,29% | - |
| 25.02.2026 | 45,85 | 45,90 | 45,85 | 45,90 | 0,22% | - |
| 24.02.2026 | 45,85 | 45,85 | 45,80 | 45,80 | 0,22% | - |
| 23.02.2026 | 45,90 | 45,90 | 45,70 | 45,70 | -0,44% | - |
| 20.02.2026 | 45,90 | 45,95 | 45,65 | 45,90 | 1,55% | - |
| 19.02.2026 | 45,20 | 45,20 | 45,10 | 45,20 | -1,74% | - |
| 18.02.2026 | 46,05 | 46,05 | 46,00 | 46,00 | 0,33% | - |
| 17.02.2026 | 45,90 | 45,90 | 45,80 | 45,85 | 1,55% | - |
| 16.02.2026 | 45,15 | 45,15 | 45,10 | 45,15 | 1,01% | - |
| 13.02.2026 | 44,85 | 44,85 | 44,70 | 44,70 | 0,56% | - |
| 12.02.2026 | 44,50 | 44,55 | 44,40 | 44,45 | 1,25% | - |
| 11.02.2026 | 43,95 | 43,95 | 43,90 | 43,90 | 1,27% | - |
| 10.02.2026 | 43,30 | 43,35 | 43,30 | 43,35 | 0,81% | - |
| 09.02.2026 | 43,05 | 43,05 | 43,00 | 43,00 | 0,12% | - |
| 06.02.2026 | 42,95 | 42,95 | 42,90 | 42,95 | -0,46% | - |
| 05.02.2026 | 43,15 | 43,15 | 43,10 | 43,15 | 0,12% | - |
| 04.02.2026 | 43,10 | 43,20 | 43,05 | 43,10 | -1,03% | - |
| 03.02.2026 | 43,50 | 43,55 | 43,45 | 43,55 | 0,23% | - |
| 02.02.2026 | 42,40 | 43,45 | 42,40 | 43,45 | 1,76% | - |
| 30.01.2026 | 42,75 | 42,80 | 42,70 | 42,70 | -1,84% | - |
| 29.01.2026 | 43,50 | 43,60 | 43,50 | 43,50 | -0,68% | - |
| 28.01.2026 | 43,85 | 43,90 | 43,80 | 43,80 | 0,23% | - |
| 27.01.2026 | 43,60 | 43,70 | 43,60 | 43,70 | 1,63% | - |
| 26.01.2026 | 43,00 | 43,10 | 43,00 | 43,00 | -1,60% | - |
| 23.01.2026 | 43,90 | 43,90 | 43,65 | 43,70 | 0,00% | - |
| 22.01.2026 | 43,75 | 43,75 | 43,70 | 43,70 | 0,00% | - |
| 21.01.2026 | 43,75 | 43,80 | 43,70 | 43,70 | -0,23% | - |
| 20.01.2026 | 43,85 | 43,85 | 43,70 | 43,80 | -0,45% | - |
| 19.01.2026 | 44,05 | 44,10 | 44,00 | 44,00 | -1,90% | - |
| 16.01.2026 | 44,80 | 44,85 | 44,80 | 44,85 | -1,97% | - |
| 15.01.2026 | 45,60 | 46,10 | 45,55 | 45,75 | -1,19% | - |
| 14.01.2026 | 46,25 | 46,30 | 46,25 | 46,30 | 0,11% | - |
| 13.01.2026 | 45,50 | 46,55 | 45,50 | 46,25 | 0,11% | - |
| 12.01.2026 | 46,25 | 46,30 | 46,20 | 46,20 | 0,43% | - |
| 09.01.2026 | 44,30 | 46,45 | 44,30 | 46,00 | 4,78% | - |
| 08.01.2026 | 43,95 | 43,95 | 43,90 | 43,90 | -0,57% | - |
| 07.01.2026 | 43,60 | 44,20 | 43,60 | 44,15 | 2,44% | - |
| 06.01.2026 | 43,05 | 43,10 | 43,00 | 43,10 | 1,41% | - |