90,600€
2,90%
Echtzeit-Aktienkurs Nexans S.A.
Bid:
Ask:
Aktienkurse zur Nexans S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 89,73 | 91,35 | 89,60 | 90,60 | 1,12% | - |
| 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 |
| 06.02.2025 | 89,50 | 95,68 | 89,50 | 94,33 | 5,60% | 500,00 |
| 05.02.2025 | 92,15 | 92,48 | 88,58 | 89,33 | -3,48% | - |
| 04.02.2025 | 93,23 | 93,73 | 91,63 | 92,55 | -0,62% | - |
| 03.02.2025 | 92,28 | 93,33 | 90,80 | 93,13 | -0,64% | 329,00 |
| 31.01.2025 | 94,50 | 95,45 | 93,50 | 93,73 | -0,95% | - |
| 30.01.2025 | 95,30 | 98,00 | 94,38 | 94,63 | -0,34% | - |
| 29.01.2025 | 94,00 | 96,08 | 93,65 | 94,95 | 1,88% | - |
| 28.01.2025 | 94,93 | 96,73 | 92,58 | 93,20 | -2,20% | - |
| 27.01.2025 | 95,80 | 96,30 | 92,98 | 95,30 | -1,55% | - |
| 24.01.2025 | 97,78 | 99,30 | 96,50 | 96,80 | -1,00% | - |
| 23.01.2025 | 97,20 | 97,88 | 96,50 | 97,78 | 0,75% | - |
| 22.01.2025 | 96,80 | 99,43 | 96,38 | 97,05 | 0,23% | - |
| 21.01.2025 | 96,90 | 97,10 | 93,80 | 96,83 | -0,36% | - |
| 20.01.2025 | 95,95 | 97,18 | 95,40 | 97,18 | 0,99% | 50,00 |
| 17.01.2025 | 94,93 | 96,33 | 94,08 | 96,23 | 1,61% | - |
| 16.01.2025 | 95,00 | 95,50 | 93,50 | 94,70 | 0,24% | 30,00 |
| 15.01.2025 | 90,63 | 95,55 | 90,63 | 94,48 | 4,16% | 52,00 |
| 14.01.2025 | 92,23 | 93,73 | 90,45 | 90,70 | -1,41% | - |
| 13.01.2025 | 92,18 | 92,28 | 90,83 | 92,00 | -0,62% | 55,00 |
| 10.01.2025 | 101,60 | 101,60 | 91,90 | 92,58 | -9,02% | 210,00 |
| 09.01.2025 | 98,45 | 102,30 | 98,05 | 101,75 | 3,12% | - |
| 08.01.2025 | 103,30 | 104,20 | 97,98 | 98,68 | -4,34% | 32,00 |
| 07.01.2025 | 103,20 | 104,75 | 102,70 | 103,15 | -0,19% | - |
| 06.01.2025 | 104,55 | 105,45 | 102,20 | 103,35 | -0,86% | - |
| 03.01.2025 | 104,10 | 105,05 | 103,50 | 104,25 | 0,39% | - |
| 02.01.2025 | 104,15 | 105,00 | 103,45 | 103,85 | 0,44% | - |
| 30.12.2024 | 104,65 | 104,75 | 103,20 | 103,40 | -1,57% | - |
| 27.12.2024 | 103,25 | 105,15 | 103,00 | 105,05 | 0,53% | - |
| 23.12.2024 | 103,75 | 104,55 | 102,90 | 104,50 | 0,72% | - |
| 20.12.2024 | 103,70 | 104,45 | 102,20 | 103,75 | 0,05% | 880,00 |
| 19.12.2024 | 103,90 | 105,85 | 102,70 | 103,70 | -0,43% | - |
| 18.12.2024 | 105,10 | 106,90 | 104,05 | 104,15 | -0,86% | - |
| 17.12.2024 | 105,60 | 107,45 | 104,95 | 105,05 | -0,76% | 1,00 |
| 16.12.2024 | 104,75 | 106,80 | 104,70 | 105,85 | 0,43% | - |
| 13.12.2024 | 106,65 | 108,15 | 105,10 | 105,40 | -1,22% | - |
| 12.12.2024 | 110,95 | 111,20 | 106,40 | 106,70 | -4,05% | - |
| 11.12.2024 | 111,90 | 112,20 | 109,10 | 111,20 | -0,49% | - |
| 10.12.2024 | 109,85 | 112,00 | 109,85 | 111,75 | 1,54% | - |
| 09.12.2024 | 111,30 | 111,90 | 109,20 | 110,05 | -1,21% | - |
| 06.12.2024 | 109,05 | 111,55 | 108,95 | 111,40 | 1,97% | - |
| 05.12.2024 | 108,65 | 111,35 | 108,25 | 109,25 | 0,32% | - |
| 04.12.2024 | 106,45 | 109,70 | 106,25 | 108,90 | 2,35% | - |
| 03.12.2024 | 106,60 | 107,90 | 104,10 | 106,40 | -0,23% | 70,00 |
| 02.12.2024 | 106,50 | 107,95 | 105,40 | 106,65 | -0,56% | - |
| 29.11.2024 | 107,70 | 108,45 | 106,30 | 107,25 | -0,74% | - |
| 28.11.2024 | 107,95 | 109,30 | 106,90 | 108,05 | 0,42% | - |