39,025€
0,58%
Echtzeit-Aktienkurs Nextensa S.C.A.
Bid:
Ask:
Aktienkurse zur Nextensa S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 38,93 | 38,93 | 38,90 | 38,90 | 0,26% | - |
| 27.02.2025 | 39,05 | 39,35 | 38,80 | 38,80 | -0,64% | 5.101,00 |
| 26.02.2025 | 39,45 | 39,45 | 39,05 | 39,05 | -0,13% | 1.532,00 |
| 25.02.2025 | 39,35 | 39,60 | 39,05 | 39,10 | -1,01% | 3.870,00 |
| 24.02.2025 | 39,20 | 39,50 | 39,20 | 39,50 | 0,89% | 2.648,00 |
| 21.02.2025 | 38,60 | 39,20 | 38,60 | 39,15 | -0,13% | 498,00 |
| 20.02.2025 | 38,80 | 39,20 | 38,55 | 39,20 | 0,00% | 575,00 |
| 19.02.2025 | 38,70 | 39,20 | 38,20 | 39,20 | 1,29% | 5.422,00 |
| 18.02.2025 | 38,80 | 38,80 | 38,55 | 38,70 | -0,77% | 2.250,00 |
| 17.02.2025 | 38,50 | 39,75 | 38,50 | 39,00 | 2,09% | 5.415,00 |
| 14.02.2025 | 39,55 | 39,55 | 38,10 | 38,20 | -5,45% | 7.091,00 |
| 13.02.2025 | 40,25 | 40,40 | 39,60 | 40,40 | 0,25% | 437,00 |
| 12.02.2025 | 39,80 | 40,40 | 39,40 | 40,30 | 1,51% | 1.468,00 |
| 11.02.2025 | 39,10 | 39,70 | 39,10 | 39,70 | 1,79% | 291,00 |
| 10.02.2025 | 39,00 | 39,00 | 38,60 | 39,00 | 0,00% | 973,00 |
| 07.02.2025 | 39,00 | 39,15 | 38,70 | 39,00 | 0,00% | 579,00 |
| 06.02.2025 | 39,00 | 39,00 | 38,50 | 39,00 | -0,38% | 1.850,00 |
| 05.02.2025 | 39,35 | 39,35 | 38,90 | 39,15 | -0,38% | 1.957,00 |
| 04.02.2025 | 39,75 | 39,75 | 39,30 | 39,30 | -1,26% | 886,00 |
| 03.02.2025 | 40,25 | 40,25 | 39,70 | 39,80 | -0,75% | 971,00 |
| 31.01.2025 | 39,80 | 40,70 | 39,80 | 40,10 | 0,25% | 1.537,00 |
| 30.01.2025 | 39,45 | 40,00 | 39,45 | 40,00 | 1,39% | 669,00 |
| 29.01.2025 | 39,70 | 40,00 | 39,35 | 39,45 | -0,13% | 958,00 |
| 28.01.2025 | 39,80 | 39,80 | 39,00 | 39,50 | -0,75% | 1.216,00 |
| 27.01.2025 | 40,55 | 40,60 | 39,50 | 39,80 | -1,73% | 1.325,00 |
| 24.01.2025 | 40,60 | 41,00 | 40,10 | 40,50 | -2,88% | 1.459,00 |
| 23.01.2025 | 41,40 | 41,70 | 41,35 | 41,70 | -0,48% | 463,00 |
| 22.01.2025 | 40,60 | 42,25 | 40,60 | 41,90 | 3,46% | 1.023,00 |
| 21.01.2025 | 39,50 | 40,50 | 39,50 | 40,50 | 1,25% | 616,00 |
| 20.01.2025 | 40,10 | 40,60 | 39,05 | 40,00 | -0,12% | 2.680,00 |
| 17.01.2025 | 40,75 | 41,45 | 40,05 | 40,05 | -3,14% | 2.127,00 |
| 16.01.2025 | 42,30 | 42,30 | 40,90 | 41,35 | -1,78% | 1.323,00 |
| 15.01.2025 | 41,05 | 42,10 | 41,05 | 42,10 | 0,96% | 867,00 |
| 14.01.2025 | 42,10 | 42,10 | 41,20 | 41,70 | -0,71% | 1.343,00 |
| 13.01.2025 | 42,70 | 42,70 | 42,00 | 42,00 | -1,41% | 707,00 |
| 10.01.2025 | 43,00 | 43,00 | 42,55 | 42,60 | 0,24% | 650,00 |
| 09.01.2025 | 44,00 | 44,00 | 42,50 | 42,50 | -2,30% | 1.809,00 |
| 08.01.2025 | 44,35 | 44,60 | 43,50 | 43,50 | -2,47% | 1.750,00 |
| 07.01.2025 | 44,80 | 44,80 | 44,30 | 44,60 | 0,68% | 1.071,00 |
| 06.01.2025 | 44,00 | 44,80 | 44,00 | 44,30 | 1,61% | 1.029,00 |
| 03.01.2025 | 43,80 | 44,65 | 43,60 | 43,60 | 0,93% | 1.891,00 |
| 02.01.2025 | 43,10 | 43,80 | 43,00 | 43,20 | 0,82% | 519,00 |
| 31.12.2024 | 42,90 | 42,90 | 41,90 | 42,85 | -0,12% | 265,00 |
| 30.12.2024 | 42,20 | 43,15 | 41,70 | 42,90 | 3,00% | 1.552,00 |
| 27.12.2024 | 42,00 | 42,35 | 41,55 | 41,65 | -0,60% | 2.338,00 |
| 24.12.2024 | 42,00 | 42,30 | 41,35 | 41,90 | 0,48% | 2.051,00 |
| 23.12.2024 | 38,00 | 42,20 | 37,95 | 41,70 | 14,25% | 8.492,00 |
| 20.12.2024 | 36,00 | 36,50 | 35,80 | 36,50 | 1,25% | 869,00 |
| 19.12.2024 | 36,20 | 36,50 | 35,70 | 36,05 | -0,28% | 2.031,00 |
| 18.12.2024 | 36,05 | 36,85 | 36,05 | 36,15 | 0,42% | 2.220,00 |
| 17.12.2024 | 37,25 | 37,25 | 36,00 | 36,00 | -2,57% | 3.032,00 |
| 16.12.2024 | 37,45 | 37,50 | 36,80 | 36,95 | 0,14% | 4.672,00 |
| 13.12.2024 | 38,00 | 38,00 | 36,55 | 36,90 | -3,28% | 2.704,00 |
| 12.12.2024 | 38,00 | 38,15 | 37,95 | 38,15 | 0,39% | 1.875,00 |
| 11.12.2024 | 38,30 | 38,40 | 38,00 | 38,00 | -1,04% | 561,00 |
| 10.12.2024 | 38,50 | 38,75 | 38,40 | 38,40 | -1,41% | 983,00 |
| 09.12.2024 | 38,40 | 38,95 | 38,40 | 38,95 | 1,30% | 390,00 |
| 06.12.2024 | 38,95 | 39,18 | 38,43 | 38,45 | -1,54% | - |
| 05.12.2024 | 39,35 | 39,38 | 38,58 | 39,05 | -0,06% | - |
| 04.12.2024 | 39,55 | 39,65 | 39,08 | 39,08 | -2,25% | - |
| 03.12.2024 | 39,85 | 40,28 | 39,70 | 39,98 | 0,31% | - |
| 02.12.2024 | 40,18 | 40,18 | 39,85 | 39,85 | -0,62% | - |
| 29.11.2024 | 40,10 | 40,10 | 40,10 | 40,10 | 0,00% | 195,00 |
| 28.11.2024 | 40,00 | 40,10 | 40,00 | 40,10 | 2,82% | 1.390,00 |
| 27.11.2024 | 39,40 | 39,65 | 39,00 | 39,00 | -1,02% | 733,00 |
| 26.11.2024 | 41,20 | 41,20 | 39,30 | 39,40 | -2,96% | 2.576,00 |
| 25.11.2024 | 40,85 | 41,50 | 40,60 | 40,60 | -0,98% | 2.186,00 |
| 22.11.2024 | 40,70 | 41,60 | 40,70 | 41,00 | -0,12% | 1.082,00 |
| 21.11.2024 | 41,40 | 41,40 | 41,03 | 41,05 | -0,24% | - |
| 20.11.2024 | 40,70 | 41,40 | 40,70 | 41,15 | 1,23% | 1.416,00 |
| 19.11.2024 | 42,00 | 42,00 | 40,65 | 40,65 | -3,21% | 2.845,00 |
| 18.11.2024 | 41,60 | 42,40 | 41,60 | 42,00 | 1,08% | 1.544,00 |
| 15.11.2024 | 42,10 | 42,10 | 41,55 | 41,55 | -0,12% | 1.246,00 |
| 14.11.2024 | 41,60 | 42,35 | 41,60 | 41,60 | 0,00% | 1.090,00 |
| 13.11.2024 | 42,10 | 42,30 | 41,60 | 41,60 | -1,42% | 2.404,00 |
| 12.11.2024 | 42,30 | 42,30 | 42,00 | 42,20 | -1,63% | 1.025,00 |
| 11.11.2024 | 42,40 | 42,90 | 42,30 | 42,90 | 1,78% | 130,00 |
| 08.11.2024 | 42,90 | 42,90 | 42,10 | 42,15 | -0,71% | 477,00 |
| 07.11.2024 | 42,20 | 42,50 | 42,05 | 42,45 | 0,83% | 1.376,00 |
| 06.11.2024 | 42,30 | 42,30 | 42,05 | 42,10 | 0,00% | 637,00 |
| 05.11.2024 | 42,20 | 42,30 | 42,10 | 42,10 | -0,71% | 423,00 |
| 04.11.2024 | 42,50 | 42,50 | 42,15 | 42,40 | -0,12% | 518,00 |
| 01.11.2024 | 42,40 | 42,45 | 42,05 | 42,45 | 0,12% | 376,00 |
| 31.10.2024 | 42,30 | 42,55 | 42,10 | 42,40 | 0,24% | 816,00 |
| 30.10.2024 | 42,30 | 42,50 | 42,10 | 42,30 | -0,94% | 2.040,00 |
| 29.10.2024 | 42,55 | 42,75 | 42,20 | 42,70 | 0,23% | 798,00 |
| 28.10.2024 | 42,80 | 42,80 | 42,15 | 42,60 | -0,47% | 938,00 |
| 25.10.2024 | 42,15 | 42,80 | 42,15 | 42,80 | 1,54% | 206,00 |
| 24.10.2024 | 42,25 | 42,40 | 42,15 | 42,15 | -0,35% | 1.155,00 |
| 23.10.2024 | 42,55 | 42,55 | 42,30 | 42,30 | 0,00% | 73,00 |
| 22.10.2024 | 42,55 | 42,95 | 42,30 | 42,30 | -0,24% | 1.618,00 |
| 21.10.2024 | 42,50 | 42,50 | 42,40 | 42,40 | -0,24% | 904,00 |
| 18.10.2024 | 42,50 | 42,95 | 42,35 | 42,50 | -0,23% | 396,00 |
| 17.10.2024 | 42,25 | 42,80 | 42,25 | 42,60 | 0,12% | 1.387,00 |
| 16.10.2024 | 42,95 | 42,95 | 42,50 | 42,55 | -0,70% | 292,00 |
| 15.10.2024 | 42,73 | 42,88 | 42,48 | 42,85 | 0,00% | - |
| 14.10.2024 | 43,00 | 43,00 | 42,30 | 42,85 | 0,71% | 920,00 |
| 11.10.2024 | 42,45 | 42,90 | 42,20 | 42,55 | -0,12% | 931,00 |
| 10.10.2024 | 43,55 | 43,55 | 42,60 | 42,60 | 0,83% | 1.605,00 |
| 09.10.2024 | 40,40 | 42,50 | 40,40 | 42,25 | 2,80% | 2.793,00 |