1,146€
0,53%
Echtzeit-Aktienkurs Nacon S.A.
Bid:
Ask:
Aktienkurse zur Nacon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,18% | - |
| 03.05.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,53% | - |
| 02.05.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,25% | - |
| 30.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 2,94% | - |
| 29.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,18% | - |
| 26.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,63% | - |
| 25.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,43% | - |
| 24.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,45% | - |
| 23.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,85% | - |
| 22.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,56% | - |
| 19.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -2,36% | - |
| 18.04.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 2,60% | 1.111,00 |
| 17.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -2,00% | - |
| 16.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,61% | - |
| 15.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,72% | - |
| 12.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,73% | - |
| 11.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 1,10% | - |
| 10.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -3,89% | - |
| 09.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,05% | - |
| 08.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,53% | - |
| 05.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,40% | - |
| 04.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 03.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -7,75% | - |
| 02.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,78% | - |
| 28.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,31% | - |
| 27.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 10,55% | - |
| 26.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,17% | - |
| 25.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,70% | - |
| 22.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,05% | 10,00 |
| 21.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,39% | - |
| 20.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,37% | - |
| 19.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,69% | - |
| 18.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,40% | - |
| 15.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,21% | - |
| 14.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,69% | - |
| 13.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,34% | - |
| 12.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -2,49% | - |
| 11.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -3,52% | - |
| 08.03.2024 | 1,24 | 1,25 | 1,24 | 1,25 | -1,42% | 100,00 |
| 07.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,28% | - |
| 06.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,73% | - |
| 05.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -6,73% | - |
| 04.03.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 2,09% | - |
| 01.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -7,08% | - |
| 29.02.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,91% | - |
| 28.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,48% | - |
| 27.02.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,50% | - |
| 26.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,14% | - |
| 23.02.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -2,01% | - |
| 22.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,06% | - |
| 21.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,79% | - |
| 20.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 4,81% | - |
| 19.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,14% | - |
| 16.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,83% | - |
| 15.02.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,10% | - |
| 14.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 13.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,75% | - |
| 12.02.2024 | 1,45 | 1,48 | 1,45 | 1,48 | 1,23% | 1,00 |
| 09.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -4,06% | - |
| 08.02.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,33% | - |
| 07.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,79% | - |
| 06.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -5,24% | - |
| 05.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,78% | - |
| 02.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -6,42% | - |
| 01.02.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,47% | - |
| 31.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,97% | - |
| 30.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 29.01.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,11% | - |
| 26.01.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,58% | - |
| 25.01.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,45% | - |
| 24.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 3,16% | - |
| 23.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 5,17% | - |
| 22.01.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,25% | - |
| 19.01.2024 | 1,56 | 1,62 | 1,56 | 1,62 | 3,98% | - |
| 18.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 17.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,87% | - |
| 16.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,35% | - |
| 15.01.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,25% | - |
| 12.01.2024 | 1,61 | 1,61 | 1,60 | 1,60 | -0,50% | - |
| 11.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 10.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,63% | - |
| 09.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,48% | - |
| 08.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,12% | - |
| 05.01.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,88% | - |
| 04.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,28% | - |
| 03.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,06% | - |
| 02.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 7,04% | - |
| 29.12.2023 | 1,59 | 1,59 | 1,59 | 1,59 | 1,15% | - |
| 28.12.2023 | 1,57 | 1,57 | 1,57 | 1,57 | 2,48% | - |
| 27.12.2023 | 1,53 | 1,53 | 1,53 | 1,53 | -3,28% | - |
| 22.12.2023 | 1,59 | 1,59 | 1,59 | 1,59 | -1,37% | - |
| 21.12.2023 | 1,61 | 1,61 | 1,61 | 1,61 | -0,37% | - |
| 20.12.2023 | 1,61 | 1,61 | 1,61 | 1,61 | 1,13% | - |
| 19.12.2023 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 18.12.2023 | 1,60 | 1,60 | 1,60 | 1,60 | 1,14% | - |
| 15.12.2023 | 1,60 | 1,60 | 1,58 | 1,58 | -0,88% | 1.000,00 |
| 14.12.2023 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 13.12.2023 | 1,56 | 1,56 | 1,56 | 1,56 | -0,51% | - |
| 12.12.2023 | 1,57 | 1,57 | 1,57 | 1,57 | 0,51% | - |
| 11.12.2023 | 1,56 | 1,56 | 1,56 | 1,56 | 6,26% | - |