107,500€
-1,92%
Echtzeit-Aktienkurs NEXANS INH. EO 1
Bid:
Ask:
Aktienkurse zur NEXANS INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 111,05 | 111,10 | 106,70 | 107,75 | -2,97% | - |
| 30.06.2025 | 109,85 | 111,70 | 109,55 | 111,05 | 1,46% | - |
| 27.06.2025 | 102,90 | 109,90 | 102,90 | 109,45 | 6,42% | - |
| 26.06.2025 | 100,80 | 102,90 | 100,30 | 102,85 | 2,29% | - |
| 25.06.2025 | 101,05 | 101,95 | 100,13 | 100,55 | -0,49% | - |
| 24.06.2025 | 97,05 | 101,45 | 97,05 | 101,05 | 5,45% | - |
| 23.06.2025 | 97,75 | 97,90 | 94,65 | 95,83 | -2,24% | - |
| 20.06.2025 | 99,88 | 100,30 | 97,93 | 98,03 | -0,48% | - |
| 19.06.2025 | 99,00 | 99,38 | 98,13 | 98,50 | -1,18% | - |
| 18.06.2025 | 102,10 | 102,40 | 99,33 | 99,68 | -1,99% | - |
| 17.06.2025 | 101,80 | 103,15 | 101,00 | 101,70 | -0,54% | - |
| 16.06.2025 | 100,10 | 102,75 | 100,08 | 102,25 | 2,38% | - |
| 13.06.2025 | 100,70 | 101,65 | 99,63 | 99,88 | -2,51% | - |
| 12.06.2025 | 103,10 | 103,35 | 101,15 | 102,45 | -1,16% | - |
| 11.06.2025 | 103,40 | 104,10 | 101,90 | 103,65 | 0,10% | - |
| 10.06.2025 | 102,35 | 103,95 | 101,75 | 103,55 | 1,42% | - |
| 09.06.2025 | 102,15 | 103,05 | 101,95 | 102,10 | 0,00% | 68,00 |
| 06.06.2025 | 102,30 | 103,65 | 101,45 | 102,10 | 0,00% | - |
| 05.06.2025 | 102,10 | 103,65 | 101,60 | 102,10 | 0,54% | 200,00 |
| 04.06.2025 | 101,20 | 103,75 | 101,00 | 101,55 | 0,59% | - |
| 03.06.2025 | 101,20 | 101,60 | 98,63 | 100,95 | -0,49% | - |
| 02.06.2025 | 100,90 | 102,50 | 100,03 | 101,45 | 0,10% | - |
| 30.05.2025 | 101,10 | 102,70 | 100,65 | 101,35 | 0,30% | - |
| 29.05.2025 | 103,00 | 103,90 | 100,55 | 101,05 | -0,69% | - |
| 28.05.2025 | 101,80 | 103,45 | 101,25 | 101,75 | -0,39% | 894,00 |
| 27.05.2025 | 102,40 | 102,60 | 98,68 | 102,15 | -0,29% | - |
| 26.05.2025 | 99,15 | 102,90 | 99,05 | 102,45 | 4,89% | 500,00 |
| 23.05.2025 | 98,05 | 99,83 | 94,78 | 97,68 | -0,46% | - |
| 22.05.2025 | 97,60 | 98,40 | 94,30 | 98,13 | 0,72% | - |
| 21.05.2025 | 99,58 | 99,65 | 96,93 | 97,43 | -2,50% | - |
| 20.05.2025 | 100,13 | 102,20 | 99,28 | 99,93 | -0,52% | - |
| 19.05.2025 | 99,43 | 100,45 | 98,05 | 100,45 | -1,28% | - |
| 16.05.2025 | 102,45 | 103,70 | 82,00 | 101,75 | -0,78% | - |
| 15.05.2025 | 102,05 | 103,15 | 101,25 | 102,55 | 0,00% | - |
| 14.05.2025 | 104,10 | 104,35 | 101,45 | 102,55 | -1,49% | - |
| 13.05.2025 | 101,20 | 105,50 | 101,10 | 104,10 | 2,36% | - |
| 12.05.2025 | 99,33 | 103,65 | 82,00 | 101,70 | 3,30% | - |
| 09.05.2025 | 99,25 | 100,45 | 97,95 | 98,45 | -0,48% | 30,00 |
| 08.05.2025 | 97,50 | 101,75 | 90,60 | 98,93 | 1,85% | - |
| 07.05.2025 | 97,43 | 97,70 | 96,23 | 97,13 | 0,05% | - |
| 06.05.2025 | 97,40 | 98,68 | 95,65 | 97,08 | -0,51% | - |
| 05.05.2025 | 97,65 | 99,05 | 96,95 | 97,58 | -0,48% | - |
| 02.05.2025 | 96,90 | 98,83 | 96,45 | 98,05 | 1,47% | - |
| 30.04.2025 | 93,50 | 96,85 | 93,50 | 96,63 | 5,03% | - |
| 29.04.2025 | 92,10 | 93,65 | 90,28 | 92,00 | -0,03% | - |
| 28.04.2025 | 90,93 | 92,90 | 90,93 | 92,03 | 0,71% | - |
| 25.04.2025 | 89,73 | 91,48 | 89,60 | 91,38 | 1,98% | - |
| 24.04.2025 | 87,73 | 89,93 | 87,03 | 89,60 | 1,99% | - |
| 23.04.2025 | 86,50 | 89,75 | 85,48 | 87,85 | 2,45% | - |
| 22.04.2025 | 87,23 | 87,78 | 84,33 | 85,75 | -2,11% | - |
| 17.04.2025 | 88,73 | 89,43 | 85,33 | 87,60 | -0,34% | 100,00 |
| 16.04.2025 | 89,03 | 89,78 | 87,35 | 87,90 | -2,87% | - |
| 15.04.2025 | 88,48 | 91,28 | 88,43 | 90,50 | 1,97% | - |
| 14.04.2025 | 87,38 | 89,25 | 87,05 | 88,75 | 2,54% | - |
| 11.04.2025 | 84,48 | 86,80 | 82,43 | 86,55 | 2,73% | 50,00 |
| 10.04.2025 | 87,65 | 91,90 | 81,75 | 84,25 | -3,16% | - |
| 09.04.2025 | 79,28 | 87,80 | 79,08 | 87,00 | 9,09% | - |
| 08.04.2025 | 82,83 | 84,33 | 78,68 | 79,75 | -1,30% | - |
| 07.04.2025 | 78,43 | 98,70 | 74,98 | 80,80 | -1,10% | 100,00 |
| 04.04.2025 | 90,03 | 90,28 | 80,38 | 81,70 | -9,32% | - |
| 03.04.2025 | 90,25 | 91,68 | 89,18 | 90,10 | -2,67% | 50,00 |
| 02.04.2025 | 91,78 | 92,83 | 89,90 | 92,58 | 0,71% | - |
| 01.04.2025 | 90,75 | 92,18 | 90,00 | 91,93 | 1,24% | - |
| 31.03.2025 | 92,45 | 92,60 | 89,93 | 90,80 | -2,60% | 1.290,00 |
| 28.03.2025 | 94,00 | 94,55 | 92,65 | 93,23 | -1,30% | - |
| 27.03.2025 | 95,93 | 96,28 | 94,00 | 94,45 | -2,00% | - |
| 26.03.2025 | 99,93 | 101,90 | 96,15 | 96,38 | -3,67% | - |
| 25.03.2025 | 96,65 | 100,35 | 96,60 | 100,05 | 3,38% | - |
| 24.03.2025 | 98,43 | 99,60 | 96,35 | 96,78 | -1,02% | - |
| 21.03.2025 | 98,90 | 98,95 | 97,08 | 97,78 | -1,31% | - |
| 20.03.2025 | 100,90 | 101,25 | 97,83 | 99,08 | -1,00% | - |
| 19.03.2025 | 99,95 | 102,00 | 98,48 | 100,08 | 0,13% | - |
| 18.03.2025 | 98,05 | 102,05 | 97,55 | 99,95 | 1,96% | - |
| 17.03.2025 | 98,08 | 98,78 | 97,03 | 98,03 | -0,05% | - |
| 14.03.2025 | 93,10 | 98,23 | 91,93 | 98,08 | 6,06% | 400,00 |
| 13.03.2025 | 93,48 | 94,68 | 91,58 | 92,48 | -1,23% | - |
| 12.03.2025 | 93,58 | 94,75 | 92,38 | 93,63 | 0,29% | - |
| 11.03.2025 | 92,30 | 94,60 | 91,93 | 93,35 | 1,41% | - |
| 10.03.2025 | 96,10 | 96,25 | 91,60 | 92,05 | -4,24% | - |
| 07.03.2025 | 95,15 | 96,60 | 93,90 | 96,13 | 1,91% | 2.820,00 |
| 06.03.2025 | 102,35 | 103,70 | 93,30 | 94,33 | -7,39% | - |
| 05.03.2025 | 95,50 | 102,05 | 95,30 | 101,85 | 7,35% | - |
| 04.03.2025 | 99,35 | 99,35 | 93,55 | 94,88 | -4,48% | - |
| 03.03.2025 | 100,45 | 100,60 | 98,05 | 99,33 | -0,53% | - |
| 28.02.2025 | 101,10 | 102,05 | 98,90 | 99,85 | -1,48% | 300,00 |
| 27.02.2025 | 104,35 | 104,65 | 99,10 | 101,35 | -2,69% | 340,00 |
| 26.02.2025 | 105,30 | 106,35 | 103,90 | 104,15 | -0,62% | - |
| 25.02.2025 | 104,35 | 106,00 | 103,15 | 104,80 | 0,58% | - |
| 24.02.2025 | 106,80 | 107,00 | 103,10 | 104,20 | -1,42% | - |
| 21.02.2025 | 108,45 | 108,55 | 105,45 | 105,70 | -2,49% | 20,00 |
| 20.02.2025 | 105,40 | 109,30 | 103,90 | 108,40 | 2,85% | - |
| 19.02.2025 | 99,13 | 106,20 | 95,80 | 105,40 | 6,20% | - |
| 18.02.2025 | 94,83 | 99,25 | 93,15 | 99,25 | 4,56% | - |
| 17.02.2025 | 95,00 | 95,48 | 94,28 | 94,93 | 0,03% | - |
| 14.02.2025 | 95,33 | 96,25 | 94,10 | 94,90 | -0,29% | - |
| 13.02.2025 | 94,10 | 95,48 | 92,78 | 95,18 | 1,33% | 290,00 |
| 12.02.2025 | 94,23 | 95,13 | 91,28 | 93,93 | -0,32% | - |
| 11.02.2025 | 92,48 | 94,43 | 92,13 | 94,23 | 1,73% | - |
| 10.02.2025 | 92,40 | 93,23 | 92,05 | 92,63 | 0,57% | - |
| 07.02.2025 | 94,50 | 94,55 | 91,90 | 92,10 | -2,36% | 1.800,00 |