44,525€
0,74%
Echtzeit-Aktienkurs Nextensa S.C.A.
Bid:
Ask:
Aktienkurse zur Nextensa S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 44,15 | 44,88 | 44,15 | 44,65 | 1,02% | - |
| 13.09.2024 | 44,05 | 44,25 | 43,90 | 44,20 | -0,90% | 670,00 |
| 12.09.2024 | 44,85 | 44,85 | 43,85 | 44,60 | -0,67% | 416,00 |
| 11.09.2024 | 44,10 | 44,90 | 43,95 | 44,90 | 2,39% | 6.739,00 |
| 10.09.2024 | 43,90 | 44,10 | 43,65 | 43,85 | 0,00% | 374,00 |
| 09.09.2024 | 43,90 | 43,90 | 43,45 | 43,85 | 1,15% | 534,00 |
| 06.09.2024 | 43,55 | 43,55 | 43,10 | 43,35 | 0,93% | 342,00 |
| 05.09.2024 | 43,50 | 44,00 | 42,85 | 42,95 | -1,26% | 2.436,00 |
| 04.09.2024 | 43,30 | 43,50 | 43,30 | 43,50 | 1,28% | 219,00 |
| 03.09.2024 | 42,95 | 42,95 | 42,95 | 42,95 | 0,23% | 30,00 |
| 02.09.2024 | 43,00 | 43,30 | 42,85 | 42,85 | -0,23% | 1.453,00 |
| 30.08.2024 | 42,65 | 43,00 | 42,65 | 42,95 | 0,47% | 1.098,00 |
| 29.08.2024 | 43,10 | 43,10 | 42,65 | 42,75 | -1,04% | 745,00 |
| 28.08.2024 | 42,80 | 43,20 | 42,70 | 43,20 | 0,47% | 692,00 |
| 27.08.2024 | 42,65 | 43,00 | 42,65 | 43,00 | 0,82% | 134,00 |
| 26.08.2024 | 42,75 | 42,95 | 42,10 | 42,65 | 0,24% | 501,00 |
| 23.08.2024 | 42,30 | 42,75 | 42,30 | 42,55 | 1,31% | 342,00 |
| 22.08.2024 | 42,00 | 42,75 | 41,30 | 42,00 | 0,00% | 1.821,00 |
| 21.08.2024 | 42,40 | 42,70 | 42,00 | 42,00 | -1,29% | 1.601,00 |
| 20.08.2024 | 42,60 | 42,60 | 42,40 | 42,55 | 0,35% | 158,00 |
| 19.08.2024 | 43,05 | 43,05 | 42,05 | 42,40 | -0,59% | 1.261,00 |
| 16.08.2024 | 42,50 | 43,55 | 42,35 | 42,65 | 0,35% | 1.644,00 |
| 15.08.2024 | 42,00 | 42,60 | 42,00 | 42,50 | 1,67% | 907,00 |
| 14.08.2024 | 41,50 | 42,00 | 41,50 | 41,80 | -1,30% | 1.318,00 |
| 13.08.2024 | 42,00 | 42,35 | 41,40 | 42,35 | -0,35% | 809,00 |
| 12.08.2024 | 42,30 | 42,50 | 41,60 | 42,50 | 0,47% | 257,00 |
| 09.08.2024 | 42,10 | 42,30 | 42,00 | 42,30 | 0,36% | 639,00 |
| 08.08.2024 | 42,20 | 42,20 | 41,50 | 42,15 | -0,12% | 198,00 |
| 07.08.2024 | 40,85 | 42,20 | 40,50 | 42,20 | 2,18% | 1.147,00 |
| 06.08.2024 | 40,80 | 41,60 | 40,55 | 41,30 | 0,73% | 571,00 |
| 05.08.2024 | 41,10 | 41,95 | 40,80 | 41,00 | -0,61% | 411,00 |
| 02.08.2024 | 41,50 | 41,85 | 41,10 | 41,25 | -0,48% | 942,00 |
| 01.08.2024 | 41,90 | 41,95 | 41,30 | 41,45 | -0,24% | 489,00 |
| 31.07.2024 | 41,75 | 42,00 | 41,10 | 41,55 | -0,12% | 1.476,00 |
| 30.07.2024 | 41,50 | 41,60 | 41,20 | 41,60 | -0,36% | 208,00 |
| 29.07.2024 | 41,95 | 41,95 | 41,00 | 41,75 | 0,00% | 1.255,00 |
| 26.07.2024 | 42,00 | 42,00 | 41,50 | 41,75 | -0,60% | 505,00 |
| 25.07.2024 | 42,25 | 42,45 | 42,00 | 42,00 | -0,59% | 1.598,00 |
| 24.07.2024 | 42,60 | 42,60 | 42,25 | 42,25 | -0,59% | 397,00 |
| 23.07.2024 | 42,50 | 42,50 | 42,30 | 42,50 | 0,59% | 149,00 |
| 22.07.2024 | 42,80 | 42,80 | 42,15 | 42,25 | -1,17% | 1.921,00 |
| 19.07.2024 | 42,90 | 42,90 | 42,75 | 42,75 | 0,00% | 82,00 |
| 18.07.2024 | 43,15 | 43,15 | 42,60 | 42,75 | -1,50% | 828,00 |
| 17.07.2024 | 43,25 | 43,40 | 43,10 | 43,40 | 0,35% | 281,00 |
| 16.07.2024 | 43,10 | 43,25 | 43,05 | 43,25 | 0,58% | 123,00 |
| 15.07.2024 | 43,75 | 43,75 | 42,85 | 43,00 | -1,71% | 348,00 |
| 12.07.2024 | 42,40 | 43,75 | 42,40 | 43,75 | 1,98% | 1.019,00 |
| 11.07.2024 | 43,05 | 43,10 | 42,70 | 42,90 | 1,54% | 168,00 |
| 10.07.2024 | 42,20 | 42,25 | 42,15 | 42,25 | 0,24% | 260,00 |
| 09.07.2024 | 43,15 | 43,15 | 42,05 | 42,15 | -2,66% | 1.207,00 |
| 08.07.2024 | 44,40 | 44,40 | 42,65 | 43,30 | -0,23% | 681,00 |
| 05.07.2024 | 43,40 | 43,45 | 43,40 | 43,40 | 0,46% | 300,00 |
| 04.07.2024 | 43,50 | 44,20 | 43,20 | 43,20 | 0,00% | 735,00 |
| 03.07.2024 | 44,00 | 44,45 | 43,20 | 43,20 | -1,82% | 550,00 |
| 02.07.2024 | 44,40 | 44,45 | 44,00 | 44,00 | 0,00% | 1.183,00 |
| 01.07.2024 | 44,00 | 44,40 | 43,95 | 44,00 | 1,15% | 1.862,00 |
| 28.06.2024 | 43,00 | 43,50 | 43,00 | 43,50 | 1,99% | 103,00 |
| 27.06.2024 | 43,55 | 43,55 | 42,65 | 42,65 | 0,00% | 62,00 |
| 26.06.2024 | 42,80 | 43,00 | 42,40 | 42,65 | -0,23% | 3.272,00 |
| 25.06.2024 | 42,45 | 42,85 | 42,40 | 42,75 | 0,94% | 1.341,00 |
| 24.06.2024 | 42,10 | 42,55 | 42,10 | 42,35 | 0,83% | 1.326,00 |
| 21.06.2024 | 42,65 | 42,65 | 42,00 | 42,00 | -1,18% | 1.061,00 |
| 20.06.2024 | 42,60 | 43,05 | 42,45 | 42,50 | -0,23% | 419,00 |
| 19.06.2024 | 43,25 | 43,25 | 42,60 | 42,60 | -2,96% | 1.273,00 |
| 18.06.2024 | 43,55 | 44,00 | 43,20 | 43,90 | 0,80% | 595,00 |
| 17.06.2024 | 45,00 | 45,00 | 43,55 | 43,55 | -1,80% | 1.094,00 |
| 14.06.2024 | 44,25 | 44,50 | 43,85 | 44,35 | -1,11% | 1.464,00 |
| 13.06.2024 | 45,00 | 45,95 | 44,05 | 44,85 | -0,33% | 3.375,00 |
| 12.06.2024 | 46,05 | 46,10 | 45,00 | 45,00 | -2,28% | 1.299,00 |
| 11.06.2024 | 47,40 | 47,40 | 46,05 | 46,05 | -1,60% | 1.304,00 |
| 10.06.2024 | 47,05 | 47,05 | 46,80 | 46,80 | -0,43% | 172,00 |
| 07.06.2024 | 47,65 | 48,00 | 47,00 | 47,00 | -1,05% | 839,00 |
| 06.06.2024 | 48,00 | 48,00 | 47,50 | 47,50 | -1,04% | 1.996,00 |
| 05.06.2024 | 48,50 | 48,50 | 48,00 | 48,00 | 0,00% | 717,00 |
| 04.06.2024 | 48,45 | 48,70 | 48,00 | 48,00 | -1,13% | 817,00 |
| 03.06.2024 | 48,45 | 48,55 | 48,45 | 48,55 | 0,62% | 476,00 |
| 31.05.2024 | 48,20 | 48,25 | 48,20 | 48,25 | 0,31% | 766,00 |
| 30.05.2024 | 48,30 | 48,30 | 48,05 | 48,10 | -0,10% | 865,00 |
| 29.05.2024 | 48,30 | 48,50 | 48,15 | 48,15 | -0,21% | 1.300,00 |
| 28.05.2024 | 48,20 | 48,45 | 48,20 | 48,25 | -0,41% | 412,00 |
| 27.05.2024 | 48,15 | 48,50 | 48,05 | 48,45 | 0,73% | 2.222,00 |
| 24.05.2024 | 48,20 | 48,20 | 48,00 | 48,10 | 0,21% | 923,00 |
| 23.05.2024 | 48,40 | 48,60 | 48,00 | 48,00 | -3,42% | 1.220,00 |
| 22.05.2024 | 49,60 | 50,20 | 49,55 | 49,70 | 0,40% | 2.766,00 |
| 21.05.2024 | 48,90 | 49,90 | 48,70 | 49,50 | 1,64% | 4.265,00 |
| 20.05.2024 | 48,85 | 48,90 | 48,70 | 48,70 | 0,83% | 331,00 |
| 17.05.2024 | 48,50 | 48,75 | 48,25 | 48,30 | 0,10% | 625,00 |
| 16.05.2024 | 48,25 | 48,40 | 48,25 | 48,25 | 0,00% | 392,00 |
| 15.05.2024 | 48,55 | 48,90 | 48,25 | 48,25 | 0,00% | 2.425,00 |
| 14.05.2024 | 48,45 | 48,45 | 48,25 | 48,25 | -0,31% | 280,00 |
| 13.05.2024 | 48,30 | 48,40 | 48,05 | 48,40 | 0,21% | 4.401,00 |
| 10.05.2024 | 48,50 | 48,50 | 48,20 | 48,30 | 0,21% | 449,00 |
| 09.05.2024 | 48,00 | 48,50 | 48,00 | 48,20 | 0,10% | 453,00 |
| 07.05.2024 | 47,65 | 48,20 | 47,65 | 48,15 | 1,05% | 505,00 |
| 06.05.2024 | 47,45 | 48,50 | 47,45 | 47,65 | 0,53% | 1.847,00 |
| 03.05.2024 | 48,00 | 48,00 | 47,40 | 47,40 | 0,00% | 717,00 |
| 02.05.2024 | 47,60 | 47,60 | 47,40 | 47,40 | 0,11% | 1.503,00 |
| 30.04.2024 | 47,45 | 47,45 | 47,00 | 47,35 | 0,74% | 275,00 |
| 29.04.2024 | 46,75 | 47,00 | 46,75 | 47,00 | 0,97% | 638,00 |
| 26.04.2024 | 46,80 | 47,00 | 46,30 | 46,55 | -0,43% | 1.874,00 |