138,150€
-1,18%
Echtzeit-Aktienkurs Nexans S.A.
Bid:
Ask:
Aktienkurse zur Nexans S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 141,30 | 142,30 | 135,00 | 138,30 | -1,18% | 4.429,00 |
| 01.07.2026 | 145,35 | 145,45 | 138,55 | 139,95 | -3,81% | 287,00 |
| 30.06.2026 | 143,35 | 146,55 | 143,15 | 145,50 | 1,61% | 2.107,00 |
| 29.06.2026 | 141,50 | 144,30 | 140,85 | 143,20 | 1,85% | 6.023,00 |
| 26.06.2026 | 146,20 | 147,05 | 140,35 | 140,60 | -4,26% | 6.833,00 |
| 25.06.2026 | 150,40 | 151,00 | 146,55 | 146,85 | -1,81% | 1.220,00 |
| 24.06.2026 | 152,70 | 154,25 | 146,35 | 149,55 | -2,19% | 1.166,00 |
| 23.06.2026 | 158,20 | 158,30 | 150,60 | 152,90 | -3,96% | 1.585,00 |
| 22.06.2026 | 158,70 | 160,35 | 157,45 | 159,20 | 0,63% | 3.205,00 |
| 19.06.2026 | 154,65 | 164,20 | 154,20 | 158,20 | 1,09% | 2.429,00 |
| 18.06.2026 | 152,40 | 159,50 | 150,55 | 156,50 | 3,13% | 1.840,00 |
| 17.06.2026 | 149,65 | 154,00 | 149,55 | 151,75 | 1,85% | 9.043,00 |
| 16.06.2026 | 148,15 | 151,45 | 148,15 | 149,00 | 0,61% | 4.996,00 |
| 15.06.2026 | 148,00 | 150,75 | 147,75 | 148,10 | 1,44% | 13.740,00 |
| 12.06.2026 | 148,95 | 149,25 | 144,30 | 146,00 | -2,31% | 4.196,00 |
| 11.06.2026 | 144,65 | 149,55 | 144,35 | 149,45 | 3,71% | 4.251,00 |
| 10.06.2026 | 148,90 | 149,10 | 143,20 | 144,10 | -3,52% | 2.593,00 |
| 09.06.2026 | 153,40 | 155,30 | 147,05 | 149,35 | -2,64% | 3.270,00 |
| 08.06.2026 | 155,20 | 155,70 | 151,05 | 153,40 | -0,32% | 2.377,00 |
| 05.06.2026 | 157,15 | 157,80 | 135,75 | 153,90 | -2,50% | 550,00 |
| 04.06.2026 | 159,80 | 160,95 | 154,80 | 157,85 | -1,16% | 448,00 |
| 03.06.2026 | 160,00 | 161,20 | 157,75 | 159,70 | -0,34% | 629,00 |
| 02.06.2026 | 157,85 | 161,45 | 157,75 | 160,25 | 1,75% | 872,00 |
| 01.06.2026 | 160,00 | 161,35 | 155,50 | 157,50 | -0,22% | 3.713,00 |
| 29.05.2026 | 163,10 | 163,10 | 157,80 | 157,85 | -2,80% | 135,00 |
| 28.05.2026 | 160,10 | 162,90 | 158,35 | 162,40 | 1,00% | 4.401,00 |
| 27.05.2026 | 160,50 | 164,30 | 159,25 | 160,80 | 0,19% | 5.581,00 |
| 26.05.2026 | 161,45 | 164,15 | 160,00 | 160,50 | -0,99% | 4.606,00 |
| 25.05.2026 | 160,15 | 162,45 | 160,00 | 162,10 | 0,81% | 4.568,00 |
| 22.05.2026 | 161,70 | 162,80 | 160,20 | 160,80 | -0,50% | 1.564,00 |
| 21.05.2026 | 156,60 | 161,80 | 130,00 | 161,60 | 2,77% | 650,00 |
| 20.05.2026 | 153,60 | 159,05 | 153,50 | 157,25 | 2,14% | - |
| 19.05.2026 | 158,85 | 160,25 | 153,40 | 153,95 | -4,02% | - |
| 18.05.2026 | 161,55 | 163,30 | 158,95 | 160,40 | -1,60% | - |
| 15.05.2026 | 166,30 | 167,15 | 130,00 | 163,00 | -2,51% | - |
| 14.05.2026 | 168,30 | 168,95 | 165,80 | 167,20 | -0,51% | - |
| 13.05.2026 | 163,70 | 168,15 | 163,50 | 168,05 | 2,81% | 1.080,00 |
| 12.05.2026 | 166,90 | 167,00 | 161,30 | 163,45 | -2,53% | 70,00 |
| 11.05.2026 | 163,75 | 167,80 | 162,40 | 167,70 | 1,98% | - |
| 08.05.2026 | 160,40 | 164,55 | 160,10 | 164,45 | 2,81% | 400,00 |
| 07.05.2026 | 166,80 | 167,60 | 159,25 | 159,95 | -4,05% | 2.560,00 |
| 06.05.2026 | 160,35 | 166,90 | 160,15 | 166,70 | 4,88% | - |
| 05.05.2026 | 159,40 | 160,25 | 155,35 | 158,95 | -0,13% | 686,00 |
| 04.05.2026 | 158,35 | 160,75 | 130,00 | 159,15 | 0,63% | 520,00 |
| 30.04.2026 | 150,20 | 160,55 | 150,10 | 158,15 | 4,46% | - |
| 29.04.2026 | 148,90 | 154,65 | 130,00 | 151,40 | 1,92% | - |
| 28.04.2026 | 138,75 | 149,90 | 136,10 | 148,55 | 8,08% | 3.590,00 |
| 27.04.2026 | 139,05 | 140,10 | 135,00 | 137,45 | -1,12% | 7.190,00 |
| 24.04.2026 | 134,35 | 139,05 | 133,20 | 139,00 | 3,69% | - |
| 23.04.2026 | 135,70 | 135,85 | 132,50 | 134,05 | -1,79% | 246,00 |
| 22.04.2026 | 136,00 | 138,75 | 135,35 | 136,50 | 1,30% | 9.200,00 |
| 21.04.2026 | 139,75 | 139,80 | 134,45 | 134,75 | -3,51% | 330,00 |
| 20.04.2026 | 136,10 | 140,30 | 135,00 | 139,65 | 0,68% | 258,00 |
| 17.04.2026 | 136,40 | 140,15 | 135,95 | 138,70 | 2,06% | 660,00 |
| 16.04.2026 | 135,95 | 137,65 | 135,05 | 135,90 | 0,30% | 650,00 |
| 15.04.2026 | 133,65 | 136,05 | 132,70 | 135,50 | 1,31% | - |
| 14.04.2026 | 130,15 | 134,25 | 129,95 | 133,75 | 2,57% | 4.900,00 |
| 13.04.2026 | 129,80 | 131,00 | 128,95 | 130,40 | -1,36% | - |
| 10.04.2026 | 129,15 | 132,55 | 128,75 | 132,20 | 2,32% | - |
| 09.04.2026 | 127,10 | 129,70 | 126,45 | 129,20 | 1,21% | - |
| 08.04.2026 | 122,70 | 127,75 | 71,10 | 127,65 | 6,29% | - |
| 07.04.2026 | 118,20 | 121,00 | 117,35 | 120,10 | 1,35% | - |
| 02.04.2026 | 115,60 | 118,60 | 114,25 | 118,50 | 0,30% | - |
| 01.04.2026 | 117,05 | 119,75 | 71,10 | 118,15 | 1,20% | - |
| 31.03.2026 | 114,35 | 117,10 | 110,95 | 116,75 | 3,14% | - |
| 30.03.2026 | 113,15 | 116,15 | 112,80 | 113,20 | 0,27% | - |
| 27.03.2026 | 116,45 | 116,45 | 112,85 | 112,90 | -2,71% | - |
| 26.03.2026 | 118,25 | 118,35 | 115,45 | 116,05 | -2,40% | - |
| 25.03.2026 | 116,80 | 122,50 | 116,60 | 118,90 | 1,84% | - |
| 24.03.2026 | 115,45 | 117,15 | 114,05 | 116,75 | 0,21% | - |
| 23.03.2026 | 111,30 | 118,10 | 109,70 | 116,50 | 3,51% | - |
| 20.03.2026 | 115,15 | 117,70 | 111,90 | 112,55 | -2,55% | - |
| 19.03.2026 | 118,00 | 118,40 | 71,10 | 115,50 | -2,24% | - |
| 18.03.2026 | 119,25 | 121,95 | 118,10 | 118,15 | 0,08% | - |
| 17.03.2026 | 118,45 | 119,45 | 117,10 | 118,05 | -1,05% | - |
| 16.03.2026 | 118,10 | 119,70 | 117,20 | 119,30 | 1,66% | - |
| 13.03.2026 | 119,25 | 120,10 | 117,20 | 117,35 | -0,59% | - |
| 12.03.2026 | 118,35 | 119,45 | 117,00 | 118,05 | -1,25% | - |
| 11.03.2026 | 121,50 | 121,60 | 117,95 | 119,55 | -1,28% | - |
| 10.03.2026 | 120,35 | 122,85 | 120,00 | 121,10 | 0,50% | - |
| 09.03.2026 | 116,95 | 121,30 | 116,15 | 120,50 | -0,08% | - |
| 06.03.2026 | 124,50 | 124,60 | 118,75 | 120,60 | -2,78% | - |
| 05.03.2026 | 123,95 | 126,25 | 122,75 | 124,05 | -0,84% | - |
| 04.03.2026 | 118,05 | 125,35 | 117,55 | 125,10 | 6,29% | - |
| 03.03.2026 | 121,65 | 121,75 | 71,10 | 117,70 | -4,23% | - |
| 02.03.2026 | 121,45 | 123,45 | 119,35 | 122,90 | 0,49% | - |
| 27.02.2026 | 121,55 | 123,70 | 121,45 | 122,30 | 0,58% | 1.240,00 |
| 26.02.2026 | 122,85 | 124,40 | 121,05 | 121,60 | -1,26% | - |
| 25.02.2026 | 120,75 | 124,40 | 120,40 | 123,15 | 2,03% | - |
| 24.02.2026 | 120,70 | 121,50 | 119,60 | 120,70 | 0,08% | - |
| 23.02.2026 | 125,50 | 126,25 | 119,35 | 120,60 | -4,44% | 5.645,00 |
| 20.02.2026 | 126,25 | 128,30 | 125,20 | 126,20 | 0,24% | - |
| 19.02.2026 | 134,40 | 134,50 | 122,90 | 125,90 | -8,97% | 2.698,00 |
| 18.02.2026 | 139,40 | 139,40 | 136,40 | 138,30 | -0,65% | - |
| 17.02.2026 | 137,40 | 139,35 | 135,95 | 139,20 | 0,91% | - |
| 16.02.2026 | 137,75 | 139,25 | 137,20 | 137,95 | 0,25% | 1.690,00 |
| 13.02.2026 | 140,20 | 140,80 | 134,20 | 137,60 | -1,71% | - |
| 12.02.2026 | 143,45 | 145,30 | 140,00 | 140,00 | -1,96% | - |
| 11.02.2026 | 140,00 | 144,25 | 139,60 | 142,80 | 2,15% | - |
| 10.02.2026 | 141,70 | 142,00 | 139,50 | 139,80 | -1,41% | - |