44,450€
-4,20%
Echtzeit-Aktienkurs Nextensa S.C.A.
Bid:
Ask:
Aktienkurse zur Nextensa S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 45,95 | 45,95 | 45,15 | 45,20 | -2,59% | - |
| 06.03.2026 | 47,00 | 47,00 | 46,40 | 46,40 | -1,69% | - |
| 05.03.2026 | 47,45 | 47,70 | 47,10 | 47,20 | -0,11% | - |
| 04.03.2026 | 47,95 | 47,95 | 47,20 | 47,25 | -1,46% | - |
| 03.03.2026 | 48,60 | 48,85 | 47,95 | 47,95 | -1,64% | - |
| 02.03.2026 | 48,40 | 48,75 | 48,25 | 48,75 | 1,67% | - |
| 27.02.2026 | 47,00 | 47,95 | 47,00 | 47,95 | 1,91% | - |
| 26.02.2026 | 47,00 | 47,25 | 46,90 | 47,05 | 0,32% | - |
| 25.02.2026 | 45,90 | 46,90 | 45,90 | 46,90 | 2,40% | - |
| 24.02.2026 | 45,75 | 45,85 | 45,45 | 45,80 | 0,11% | - |
| 23.02.2026 | 45,90 | 45,90 | 45,60 | 45,75 | 0,22% | - |
| 20.02.2026 | 46,00 | 46,00 | 45,65 | 45,65 | 0,00% | - |
| 19.02.2026 | 46,00 | 46,00 | 45,65 | 45,65 | 0,44% | - |
| 18.02.2026 | 46,00 | 46,15 | 45,35 | 45,45 | -1,09% | - |
| 17.02.2026 | 45,95 | 46,20 | 45,85 | 45,95 | 0,11% | - |
| 16.02.2026 | 45,20 | 45,90 | 45,15 | 45,90 | 2,00% | - |
| 13.02.2026 | 45,15 | 45,45 | 44,90 | 45,00 | 0,56% | - |
| 12.02.2026 | 43,40 | 45,10 | 43,40 | 44,75 | 2,64% | - |
| 11.02.2026 | 43,90 | 43,90 | 43,35 | 43,60 | -0,23% | - |
| 10.02.2026 | 43,45 | 43,70 | 43,25 | 43,70 | 0,92% | - |
| 09.02.2026 | 43,00 | 43,40 | 43,00 | 43,30 | 0,35% | - |
| 06.02.2026 | 43,30 | 43,30 | 43,15 | 43,15 | 0,00% | - |
| 05.02.2026 | 43,45 | 43,45 | 43,10 | 43,15 | -0,12% | - |
| 04.02.2026 | 43,40 | 43,40 | 43,15 | 43,20 | 0,12% | - |
| 03.02.2026 | 43,35 | 43,45 | 43,15 | 43,15 | -0,23% | - |
| 02.02.2026 | 42,65 | 43,25 | 42,65 | 43,25 | 0,93% | - |
| 30.01.2026 | 43,20 | 43,20 | 42,80 | 42,85 | 0,12% | - |
| 29.01.2026 | 43,75 | 43,75 | 42,55 | 42,80 | -2,17% | - |
| 28.01.2026 | 43,80 | 43,85 | 43,70 | 43,75 | -0,23% | - |
| 27.01.2026 | 43,90 | 44,15 | 43,85 | 43,85 | 0,11% | - |
| 26.01.2026 | 43,50 | 43,80 | 43,40 | 43,80 | 0,34% | - |
| 23.01.2026 | 43,75 | 43,75 | 43,65 | 43,65 | -0,57% | - |
| 22.01.2026 | 43,75 | 43,90 | 43,35 | 43,90 | 0,69% | - |
| 21.01.2026 | 43,75 | 43,80 | 43,60 | 43,60 | -0,34% | - |
| 20.01.2026 | 44,00 | 44,00 | 43,75 | 43,75 | -0,79% | - |
| 19.01.2026 | 44,75 | 44,75 | 44,00 | 44,10 | -1,01% | - |
| 16.01.2026 | 44,75 | 44,80 | 44,55 | 44,55 | -0,45% | - |
| 15.01.2026 | 45,60 | 46,10 | 44,10 | 44,75 | -2,51% | - |
| 14.01.2026 | 46,30 | 46,55 | 45,65 | 45,90 | -0,76% | - |
| 13.01.2026 | 45,50 | 46,55 | 45,50 | 46,25 | -0,11% | - |
| 12.01.2026 | 46,30 | 46,35 | 46,15 | 46,30 | 2,43% | - |
| 09.01.2026 | 44,95 | 45,25 | 44,70 | 45,20 | 1,80% | - |
| 08.01.2026 | 44,30 | 44,40 | 44,25 | 44,40 | 0,68% | - |
| 07.01.2026 | 44,05 | 44,20 | 44,00 | 44,10 | 0,46% | - |
| 06.01.2026 | 43,00 | 43,95 | 43,00 | 43,90 | 2,33% | - |
| 05.01.2026 | 42,45 | 42,90 | 42,35 | 42,90 | 1,42% | - |
| 02.01.2026 | 42,45 | 42,45 | 42,30 | 42,30 | -0,24% | - |
| 30.12.2025 | 42,45 | 42,50 | 42,35 | 42,40 | -0,12% | - |
| 29.12.2025 | 42,45 | 42,45 | 42,35 | 42,45 | 0,71% | - |
| 23.12.2025 | 42,20 | 42,35 | 42,15 | 42,15 | -0,24% | - |
| 22.12.2025 | 42,70 | 42,70 | 42,15 | 42,25 | -0,94% | - |
| 19.12.2025 | 42,70 | 42,90 | 42,65 | 42,65 | -0,12% | - |
| 18.12.2025 | 42,65 | 42,80 | 42,45 | 42,70 | -0,23% | - |
| 17.12.2025 | 42,85 | 42,95 | 42,70 | 42,80 | 0,00% | - |
| 16.12.2025 | 42,85 | 43,05 | 42,80 | 42,80 | -0,12% | - |
| 15.12.2025 | 42,85 | 42,95 | 42,75 | 42,85 | 0,12% | - |
| 12.12.2025 | 42,80 | 42,85 | 42,60 | 42,80 | 0,12% | - |
| 11.12.2025 | 42,95 | 42,95 | 42,70 | 42,75 | -0,70% | - |
| 10.12.2025 | 42,80 | 43,15 | 42,80 | 43,05 | 0,58% | - |
| 09.12.2025 | 43,05 | 43,10 | 42,70 | 42,80 | -0,81% | - |
| 08.12.2025 | 43,70 | 43,70 | 43,15 | 43,15 | -1,26% | - |
| 05.12.2025 | 43,40 | 43,70 | 43,40 | 43,70 | 0,58% | - |
| 04.12.2025 | 42,80 | 43,45 | 42,80 | 43,45 | 2,12% | - |
| 03.12.2025 | 42,70 | 42,70 | 42,50 | 42,55 | 0,24% | - |
| 02.12.2025 | 43,50 | 43,50 | 42,45 | 42,45 | -1,96% | - |
| 01.12.2025 | 43,35 | 43,50 | 43,25 | 43,30 | 0,35% | - |
| 28.11.2025 | 43,05 | 43,20 | 43,00 | 43,15 | 0,47% | - |
| 27.11.2025 | 43,40 | 43,45 | 42,75 | 42,95 | -1,49% | - |
| 26.11.2025 | 43,50 | 43,70 | 42,90 | 43,60 | 0,81% | - |
| 25.11.2025 | 42,70 | 44,05 | 42,55 | 43,25 | 1,41% | - |
| 24.11.2025 | 42,85 | 43,00 | 42,20 | 42,65 | -0,47% | - |
| 21.11.2025 | 42,35 | 42,85 | 42,30 | 42,85 | 0,94% | - |
| 20.11.2025 | 41,60 | 42,45 | 41,60 | 42,45 | 1,80% | - |
| 19.11.2025 | 41,65 | 41,90 | 41,65 | 41,70 | -0,24% | - |
| 18.11.2025 | 41,85 | 41,90 | 41,75 | 41,80 | 0,00% | - |
| 17.11.2025 | 41,90 | 41,90 | 41,50 | 41,80 | 0,60% | - |
| 14.11.2025 | 40,95 | 41,55 | 40,95 | 41,55 | 1,84% | - |
| 13.11.2025 | 40,80 | 40,90 | 40,75 | 40,80 | 0,25% | - |
| 12.11.2025 | 40,50 | 40,75 | 40,50 | 40,70 | 0,62% | - |
| 11.11.2025 | 40,85 | 40,85 | 40,45 | 40,45 | -0,74% | - |
| 10.11.2025 | 40,95 | 40,95 | 40,75 | 40,75 | -0,73% | - |
| 07.11.2025 | 41,00 | 41,05 | 41,00 | 41,05 | 0,61% | - |
| 06.11.2025 | 40,60 | 40,85 | 40,60 | 40,80 | 0,49% | - |
| 05.11.2025 | 40,50 | 40,65 | 40,45 | 40,60 | 0,37% | - |
| 04.11.2025 | 40,95 | 40,95 | 40,45 | 40,45 | -0,98% | - |
| 03.11.2025 | 41,05 | 41,20 | 40,75 | 40,85 | -0,24% | - |
| 31.10.2025 | 41,20 | 41,25 | 40,95 | 40,95 | 0,37% | - |
| 30.10.2025 | 40,75 | 41,10 | 40,60 | 40,80 | 0,12% | - |
| 29.10.2025 | 40,75 | 40,95 | 40,60 | 40,75 | 0,12% | - |
| 28.10.2025 | 40,65 | 40,80 | 40,60 | 40,70 | -0,12% | - |
| 27.10.2025 | 40,70 | 40,75 | 40,55 | 40,75 | 0,12% | - |
| 24.10.2025 | 40,80 | 40,80 | 40,50 | 40,70 | -0,25% | - |
| 23.10.2025 | 40,75 | 40,80 | 40,75 | 40,80 | -0,24% | - |
| 22.10.2025 | 40,85 | 41,15 | 40,85 | 40,90 | 0,12% | - |
| 21.10.2025 | 40,85 | 40,90 | 40,65 | 40,85 | 1,11% | - |
| 17.10.2025 | 40,75 | 40,75 | 40,40 | 40,40 | -0,74% | - |
| 16.10.2025 | 40,75 | 40,85 | 40,70 | 40,70 | -0,37% | - |
| 15.10.2025 | 40,95 | 41,05 | 40,80 | 40,85 | -0,24% | - |
| 14.10.2025 | 40,80 | 40,95 | 40,75 | 40,95 | 0,37% | - |
| 13.10.2025 | 40,75 | 40,80 | 40,75 | 40,80 | -0,49% | - |