1,180€
7,86%
Echtzeit-Aktienkurs Nacon S.A.
Bid:
Ask:
Aktienkurse zur Nacon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 1,16 | 1,20 | 1,13 | 1,18 | 1,64% | - |
| 03.05.2024 | 1,14 | 1,19 | 1,12 | 1,16 | 1,57% | - |
| 02.05.2024 | 1,14 | 1,18 | 1,12 | 1,14 | -1,12% | - |
| 30.04.2024 | 1,11 | 1,19 | 1,09 | 1,16 | 3,77% | - |
| 29.04.2024 | 1,09 | 1,31 | 1,07 | 1,11 | -0,18% | - |
| 26.04.2024 | 1,12 | 1,14 | 1,05 | 1,12 | 0,09% | - |
| 25.04.2024 | 1,13 | 1,15 | 1,10 | 1,12 | -1,85% | - |
| 24.04.2024 | 1,12 | 1,18 | 1,10 | 1,14 | 1,34% | - |
| 23.04.2024 | 1,08 | 1,16 | 1,08 | 1,12 | 1,72% | - |
| 22.04.2024 | 1,10 | 1,14 | 1,08 | 1,10 | -0,72% | - |
| 19.04.2024 | 1,10 | 1,13 | 1,08 | 1,11 | 0,45% | - |
| 18.04.2024 | 1,08 | 1,15 | 1,08 | 1,11 | 2,70% | - |
| 17.04.2024 | 1,09 | 1,11 | 1,06 | 1,08 | -0,65% | - |
| 16.04.2024 | 1,10 | 1,13 | 1,06 | 1,08 | -2,96% | - |
| 15.04.2024 | 1,12 | 1,16 | 1,09 | 1,12 | 0,45% | - |
| 12.04.2024 | 1,11 | 1,16 | 1,10 | 1,11 | 0,09% | - |
| 11.04.2024 | 1,10 | 1,16 | 1,10 | 1,11 | -0,27% | - |
| 10.04.2024 | 1,09 | 1,14 | 1,06 | 1,11 | 1,74% | - |
| 09.04.2024 | 1,16 | 1,16 | 1,07 | 1,09 | -5,85% | - |
| 08.04.2024 | 1,13 | 1,21 | 1,13 | 1,16 | 0,26% | - |
| 05.04.2024 | 1,17 | 1,20 | 1,13 | 1,16 | -0,94% | - |
| 04.04.2024 | 1,16 | 1,20 | 1,13 | 1,17 | 0,86% | - |
| 03.04.2024 | 1,20 | 1,21 | 1,13 | 1,16 | -3,25% | - |
| 02.04.2024 | 1,26 | 1,30 | 1,14 | 1,20 | -4,84% | - |
| 28.03.2024 | 1,31 | 1,33 | 1,25 | 1,26 | -2,63% | - |
| 27.03.2024 | 1,26 | 1,35 | 1,26 | 1,29 | 2,70% | - |
| 26.03.2024 | 1,17 | 1,32 | 1,14 | 1,26 | 7,69% | - |
| 25.03.2024 | 1,14 | 1,20 | 1,14 | 1,17 | 2,18% | - |
| 22.03.2024 | 1,15 | 1,19 | 1,13 | 1,15 | -0,78% | - |
| 21.03.2024 | 1,16 | 1,20 | 1,14 | 1,15 | -0,17% | - |
| 20.03.2024 | 1,18 | 1,20 | 1,14 | 1,16 | -1,95% | - |
| 19.03.2024 | 1,17 | 1,21 | 1,14 | 1,18 | 0,94% | - |
| 18.03.2024 | 1,16 | 1,20 | 1,16 | 1,17 | 0,86% | - |
| 15.03.2024 | 1,15 | 1,20 | 1,14 | 1,16 | -1,36% | - |
| 14.03.2024 | 1,15 | 1,20 | 1,13 | 1,17 | 2,26% | - |
| 13.03.2024 | 1,15 | 1,22 | 1,12 | 1,15 | -2,38% | - |
| 12.03.2024 | 1,18 | 1,22 | 1,14 | 1,18 | 0,09% | - |
| 11.03.2024 | 1,24 | 1,25 | 1,16 | 1,18 | -4,94% | - |
| 08.03.2024 | 1,28 | 1,29 | 1,19 | 1,24 | -3,21% | - |
| 07.03.2024 | 1,31 | 1,31 | 1,23 | 1,28 | -2,74% | - |
| 06.03.2024 | 1,27 | 1,34 | 1,25 | 1,31 | 2,10% | - |
| 05.03.2024 | 1,31 | 1,32 | 1,24 | 1,29 | -2,21% | - |
| 04.03.2024 | 1,37 | 1,39 | 1,25 | 1,32 | -3,31% | - |
| 01.03.2024 | 1,32 | 1,40 | 1,29 | 1,36 | -1,16% | - |
| 29.02.2024 | 1,48 | 1,48 | 1,31 | 1,38 | -6,59% | - |
| 28.02.2024 | 1,48 | 1,51 | 1,44 | 1,47 | -1,73% | - |
| 27.02.2024 | 1,48 | 1,53 | 1,47 | 1,50 | 0,87% | - |
| 26.02.2024 | 1,50 | 1,53 | 1,47 | 1,49 | -1,13% | - |
| 23.02.2024 | 1,50 | 1,52 | 1,46 | 1,50 | 1,21% | - |
| 22.02.2024 | 1,50 | 1,54 | 1,46 | 1,49 | -2,75% | - |
| 21.02.2024 | 1,51 | 1,56 | 1,50 | 1,53 | 0,99% | - |
| 20.02.2024 | 1,51 | 1,60 | 1,48 | 1,51 | -0,07% | - |
| 19.02.2024 | 1,42 | 1,60 | 1,42 | 1,51 | 4,49% | - |
| 16.02.2024 | 1,44 | 1,49 | 1,43 | 1,45 | -1,56% | - |
| 15.02.2024 | 1,48 | 1,50 | 1,44 | 1,47 | -0,68% | - |
| 14.02.2024 | 1,47 | 1,51 | 1,43 | 1,48 | 2,14% | - |
| 13.02.2024 | 1,47 | 1,50 | 1,45 | 1,45 | 0,00% | - |
| 12.02.2024 | 1,46 | 1,50 | 1,43 | 1,45 | -1,96% | - |
| 09.02.2024 | 1,50 | 1,50 | 1,43 | 1,48 | 0,00% | - |
| 08.02.2024 | 1,53 | 1,55 | 1,45 | 1,48 | -2,05% | - |
| 07.02.2024 | 1,52 | 1,56 | 1,45 | 1,51 | -2,33% | - |
| 06.02.2024 | 1,56 | 1,58 | 1,48 | 1,55 | -0,71% | - |
| 05.02.2024 | 1,64 | 1,67 | 1,54 | 1,56 | -4,13% | - |
| 02.02.2024 | 1,62 | 1,69 | 1,58 | 1,62 | 0,56% | - |
| 01.02.2024 | 1,72 | 1,72 | 1,58 | 1,62 | -6,05% | - |
| 31.01.2024 | 1,73 | 1,75 | 1,69 | 1,72 | -0,64% | - |
| 30.01.2024 | 1,77 | 1,79 | 1,70 | 1,73 | -1,03% | - |
| 29.01.2024 | 1,74 | 1,82 | 1,70 | 1,75 | 1,39% | - |
| 26.01.2024 | 1,76 | 1,79 | 1,69 | 1,72 | -2,38% | - |
| 25.01.2024 | 1,76 | 1,82 | 1,69 | 1,77 | 0,17% | - |
| 24.01.2024 | 1,76 | 1,84 | 1,76 | 1,76 | -0,73% | - |
| 23.01.2024 | 1,76 | 1,86 | 1,73 | 1,78 | 7,38% | - |
| 22.01.2024 | 1,62 | 1,71 | 1,62 | 1,65 | 2,29% | - |
| 19.01.2024 | 1,59 | 1,66 | 1,58 | 1,62 | 1,06% | - |
| 18.01.2024 | 1,56 | 1,64 | 1,53 | 1,60 | 2,89% | - |
| 17.01.2024 | 1,61 | 1,63 | 1,55 | 1,56 | -3,95% | - |
| 16.01.2024 | 1,63 | 1,65 | 1,59 | 1,62 | 0,56% | - |
| 15.01.2024 | 1,61 | 1,67 | 1,60 | 1,61 | -0,12% | - |
| 12.01.2024 | 1,61 | 1,65 | 1,59 | 1,61 | -0,06% | - |
| 11.01.2024 | 1,57 | 1,66 | 1,57 | 1,61 | 0,44% | - |
| 10.01.2024 | 1,66 | 1,71 | 1,56 | 1,61 | -2,19% | - |
| 09.01.2024 | 1,64 | 1,72 | 1,60 | 1,64 | -2,03% | - |
| 08.01.2024 | 1,71 | 1,73 | 1,65 | 1,68 | -1,87% | - |
| 05.01.2024 | 1,68 | 1,73 | 1,62 | 1,71 | 0,12% | - |
| 04.01.2024 | 1,69 | 1,75 | 1,68 | 1,71 | 0,89% | - |
| 03.01.2024 | 1,71 | 1,81 | 1,67 | 1,69 | -1,11% | - |
| 02.01.2024 | 1,65 | 1,78 | 1,65 | 1,71 | 2,70% | - |
| 29.12.2023 | 1,58 | 1,70 | 1,58 | 1,67 | 5,38% | - |
| 28.12.2023 | 1,57 | 1,62 | 1,54 | 1,58 | 0,77% | - |
| 27.12.2023 | 1,53 | 1,62 | 1,52 | 1,57 | 2,22% | - |
| 22.12.2023 | 1,60 | 1,62 | 1,51 | 1,53 | -3,64% | - |
| 21.12.2023 | 1,63 | 1,65 | 1,55 | 1,59 | -2,15% | - |
| 20.12.2023 | 1,63 | 1,67 | 1,59 | 1,63 | -0,31% | - |
| 19.12.2023 | 1,61 | 1,68 | 1,58 | 1,63 | 0,12% | - |
| 18.12.2023 | 1,62 | 1,68 | 1,60 | 1,63 | 0,93% | - |
| 15.12.2023 | 1,59 | 1,64 | 1,53 | 1,62 | 1,44% | - |
| 14.12.2023 | 1,57 | 1,64 | 1,55 | 1,59 | 1,66% | - |
| 13.12.2023 | 1,60 | 1,60 | 1,54 | 1,57 | -2,00% | - |
| 12.12.2023 | 1,59 | 1,64 | 1,55 | 1,60 | 0,69% | - |
| 11.12.2023 | 1,53 | 1,62 | 1,53 | 1,59 | 3,66% | - |