106,100€
2,51%
Echtzeit-Aktienkurs Nexans S.A.
Bid:
Ask:
Aktienkurse zur Nexans S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 105,35 | 106,90 | 104,10 | 105,90 | 1,15% | 45,00 |
| 21.11.2024 | 110,50 | 110,65 | 103,35 | 104,70 | -5,21% | - |
| 20.11.2024 | 110,60 | 112,45 | 109,35 | 110,45 | 0,45% | 6,00 |
| 19.11.2024 | 112,10 | 113,20 | 108,50 | 109,95 | -1,52% | - |
| 18.11.2024 | 109,35 | 112,65 | 109,35 | 111,65 | 0,54% | - |
| 15.11.2024 | 114,80 | 114,95 | 110,85 | 111,05 | -2,37% | 2,00 |
| 14.11.2024 | 118,65 | 120,00 | 111,95 | 113,75 | -4,49% | - |
| 13.11.2024 | 113,55 | 120,25 | 113,55 | 119,10 | 5,35% | - |
| 12.11.2024 | 119,25 | 119,55 | 112,55 | 113,05 | -6,07% | 35,00 |
| 11.11.2024 | 118,30 | 120,70 | 117,40 | 120,35 | 1,95% | 60,00 |
| 08.11.2024 | 119,95 | 122,10 | 117,65 | 118,05 | -1,95% | - |
| 07.11.2024 | 123,70 | 123,70 | 115,70 | 120,40 | -3,68% | - |
| 06.11.2024 | 132,55 | 133,95 | 124,30 | 125,00 | -5,45% | 90,00 |
| 05.11.2024 | 130,35 | 132,65 | 128,90 | 132,20 | 1,61% | - |
| 04.11.2024 | 130,55 | 131,55 | 128,55 | 130,10 | 0,08% | - |
| 01.11.2024 | 127,95 | 130,75 | 127,30 | 130,00 | 1,48% | - |
| 31.10.2024 | 129,15 | 130,85 | 126,60 | 128,10 | -1,50% | - |
| 30.10.2024 | 138,20 | 138,20 | 122,55 | 130,05 | -6,13% | 5,00 |
| 29.10.2024 | 139,15 | 144,05 | 138,50 | 138,55 | -0,25% | 200,00 |
| 28.10.2024 | 137,05 | 139,75 | 135,05 | 138,90 | 2,62% | 30,00 |
| 25.10.2024 | 134,30 | 137,05 | 133,75 | 135,35 | 1,05% | - |
| 24.10.2024 | 134,15 | 134,90 | 132,70 | 133,95 | 0,04% | - |
| 23.10.2024 | 134,35 | 135,55 | 133,10 | 133,90 | -0,30% | - |
| 22.10.2024 | 137,70 | 137,80 | 133,70 | 134,30 | -2,47% | - |
| 21.10.2024 | 137,65 | 138,10 | 136,50 | 137,70 | 0,11% | 15,00 |
| 18.10.2024 | 139,20 | 139,90 | 136,10 | 137,55 | -1,19% | - |
| 17.10.2024 | 136,15 | 140,10 | 136,00 | 139,20 | 2,09% | - |
| 16.10.2024 | 132,95 | 136,60 | 132,00 | 136,35 | 2,56% | - |
| 15.10.2024 | 133,20 | 135,75 | 132,00 | 132,95 | -0,26% | - |
| 14.10.2024 | 135,35 | 135,50 | 132,05 | 133,30 | -1,48% | 125,00 |
| 11.10.2024 | 128,10 | 135,60 | 128,10 | 135,30 | 5,37% | 15,00 |
| 10.10.2024 | 129,10 | 133,40 | 128,10 | 128,40 | -0,73% | - |
| 09.10.2024 | 129,05 | 131,40 | 128,30 | 129,35 | 0,19% | 504,00 |
| 08.10.2024 | 126,55 | 129,30 | 126,25 | 129,10 | 1,33% | 35,00 |
| 07.10.2024 | 129,25 | 129,55 | 127,00 | 127,40 | -1,62% | - |
| 04.10.2024 | 128,25 | 129,95 | 124,20 | 129,50 | 1,09% | - |
| 03.10.2024 | 130,85 | 131,45 | 127,95 | 128,10 | -2,66% | - |
| 02.10.2024 | 131,00 | 131,90 | 129,60 | 131,60 | 0,38% | - |
| 01.10.2024 | 131,95 | 133,55 | 130,20 | 131,10 | -0,64% | 50,00 |
| 30.09.2024 | 131,45 | 133,35 | 129,85 | 131,95 | 0,65% | 1,00 |
| 27.09.2024 | 131,20 | 132,90 | 129,10 | 131,10 | -0,04% | - |
| 26.09.2024 | 131,20 | 132,90 | 130,55 | 131,15 | 0,96% | - |
| 25.09.2024 | 126,85 | 130,45 | 126,55 | 129,90 | 1,96% | - |
| 24.09.2024 | 131,35 | 131,95 | 126,45 | 127,40 | -2,56% | 35,00 |
| 23.09.2024 | 131,50 | 131,95 | 129,40 | 130,75 | -0,34% | - |
| 20.09.2024 | 132,70 | 134,45 | 130,95 | 131,20 | -1,50% | - |
| 19.09.2024 | 129,55 | 133,25 | 128,20 | 133,20 | 3,58% | 70,00 |
| 18.09.2024 | 129,75 | 129,90 | 125,40 | 128,60 | -0,85% | - |
| 17.09.2024 | 122,80 | 129,80 | 122,35 | 129,70 | 5,62% | - |
| 16.09.2024 | 120,65 | 133,90 | 119,50 | 122,80 | 1,78% | - |
| 13.09.2024 | 119,55 | 120,70 | 119,05 | 120,65 | 0,75% | - |
| 12.09.2024 | 118,25 | 124,95 | 117,60 | 119,75 | 1,48% | - |
| 11.09.2024 | 116,85 | 118,85 | 115,95 | 118,00 | 0,77% | - |
| 10.09.2024 | 114,25 | 124,50 | 113,60 | 117,10 | 2,09% | - |
| 09.09.2024 | 115,70 | 116,05 | 112,70 | 114,70 | -0,43% | - |
| 06.09.2024 | 117,65 | 118,30 | 114,55 | 115,20 | -2,29% | - |
| 05.09.2024 | 123,75 | 123,85 | 117,60 | 117,90 | -4,92% | - |
| 04.09.2024 | 122,55 | 124,45 | 121,75 | 124,00 | 0,57% | - |
| 03.09.2024 | 118,10 | 127,45 | 118,10 | 123,30 | 4,27% | - |
| 02.09.2024 | 118,85 | 119,60 | 115,15 | 118,25 | 0,42% | 270,00 |
| 30.08.2024 | 115,25 | 117,85 | 114,10 | 117,75 | 1,51% | - |
| 29.08.2024 | 116,20 | 117,15 | 114,15 | 116,00 | -0,17% | - |
| 28.08.2024 | 116,55 | 117,85 | 115,80 | 116,20 | -0,17% | - |
| 27.08.2024 | 119,30 | 119,30 | 116,10 | 116,40 | -1,98% | - |
| 26.08.2024 | 121,35 | 121,55 | 116,75 | 118,75 | -2,26% | 27,00 |
| 23.08.2024 | 120,35 | 122,45 | 120,25 | 121,50 | 1,33% | - |
| 22.08.2024 | 119,30 | 120,90 | 119,20 | 119,90 | 0,38% | - |
| 21.08.2024 | 119,95 | 120,75 | 119,25 | 119,45 | -0,25% | - |
| 20.08.2024 | 117,25 | 121,75 | 117,15 | 119,75 | 1,96% | - |
| 19.08.2024 | 120,10 | 120,10 | 114,50 | 117,45 | -2,29% | - |
| 16.08.2024 | 123,00 | 124,00 | 119,70 | 120,20 | -2,20% | - |
| 15.08.2024 | 125,15 | 125,15 | 122,40 | 122,90 | -1,52% | - |
| 14.08.2024 | 122,35 | 124,90 | 121,35 | 124,80 | 2,13% | 35,00 |
| 13.08.2024 | 118,60 | 122,20 | 118,50 | 122,20 | 3,34% | - |
| 12.08.2024 | 120,25 | 120,25 | 118,25 | 118,25 | -1,38% | 350,00 |
| 09.08.2024 | 117,75 | 120,20 | 117,75 | 119,90 | 1,61% | 80,00 |
| 08.08.2024 | 116,20 | 118,85 | 115,20 | 118,00 | 2,03% | - |
| 07.08.2024 | 115,10 | 118,65 | 114,45 | 115,65 | 0,26% | - |
| 06.08.2024 | 112,60 | 117,25 | 110,40 | 115,35 | 3,31% | - |
| 05.08.2024 | 109,70 | 112,50 | 102,65 | 111,65 | -1,24% | 50,00 |
| 02.08.2024 | 114,45 | 115,35 | 111,70 | 113,05 | -1,99% | - |
| 01.08.2024 | 119,85 | 120,50 | 114,75 | 115,35 | -3,59% | - |
| 31.07.2024 | 120,85 | 121,35 | 118,90 | 119,65 | -0,21% | - |
| 30.07.2024 | 117,60 | 120,40 | 116,00 | 119,90 | 1,96% | - |
| 29.07.2024 | 116,85 | 118,00 | 116,15 | 117,60 | 0,30% | - |
| 26.07.2024 | 114,70 | 118,05 | 113,90 | 117,25 | 2,40% | - |
| 25.07.2024 | 115,40 | 115,40 | 109,35 | 114,50 | -0,99% | 30,00 |
| 24.07.2024 | 111,00 | 118,70 | 111,00 | 115,65 | 8,24% | - |
| 23.07.2024 | 105,80 | 109,50 | 104,35 | 106,85 | 0,61% | - |
| 22.07.2024 | 104,00 | 107,75 | 103,95 | 106,20 | 2,26% | - |
| 19.07.2024 | 103,95 | 104,15 | 102,00 | 103,85 | 0,19% | - |
| 18.07.2024 | 104,55 | 105,15 | 101,40 | 103,65 | -0,48% | - |
| 17.07.2024 | 105,50 | 105,60 | 103,55 | 104,15 | -1,75% | - |
| 16.07.2024 | 104,30 | 106,05 | 100,33 | 106,00 | 1,44% | - |
| 15.07.2024 | 105,70 | 106,30 | 100,83 | 104,50 | -1,28% | - |
| 12.07.2024 | 105,10 | 106,55 | 104,00 | 105,85 | 0,95% | - |
| 11.07.2024 | 104,70 | 106,05 | 102,60 | 104,85 | 0,38% | - |
| 10.07.2024 | 101,65 | 105,35 | 101,55 | 104,45 | 2,70% | - |
| 09.07.2024 | 105,00 | 107,10 | 100,03 | 101,70 | -3,00% | - |
| 08.07.2024 | 108,40 | 110,95 | 104,55 | 104,85 | -3,76% | - |