1,109€
0,82%
Echtzeit-Aktienkurs Nacon S.A.
Bid:
Ask:
Aktienkurse zur Nacon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,11 | 1,14 | 1,05 | 1,11 | 0,91% | - |
| 25.04.2024 | 1,12 | 1,14 | 1,10 | 1,10 | -1,61% | 37.364,00 |
| 24.04.2024 | 1,14 | 1,16 | 1,10 | 1,12 | -1,41% | 82.080,00 |
| 23.04.2024 | 1,12 | 1,14 | 1,10 | 1,13 | 1,43% | 126.988,00 |
| 22.04.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 1,82% | 59.200,00 |
| 19.04.2024 | 1,12 | 1,12 | 1,08 | 1,10 | 0,55% | 25.678,00 |
| 18.04.2024 | 1,10 | 1,13 | 1,08 | 1,09 | 0,18% | 64.963,00 |
| 17.04.2024 | 1,08 | 1,09 | 1,08 | 1,09 | 0,93% | 20.136,00 |
| 16.04.2024 | 1,11 | 1,11 | 1,07 | 1,08 | -2,88% | 56.421,00 |
| 15.04.2024 | 1,14 | 1,14 | 1,11 | 1,11 | -1,59% | 27.393,00 |
| 12.04.2024 | 1,13 | 1,14 | 1,11 | 1,13 | 1,80% | 38.943,00 |
| 11.04.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,36% | 31.031,00 |
| 10.04.2024 | 1,10 | 1,12 | 1,08 | 1,11 | 1,09% | 72.890,00 |
| 09.04.2024 | 1,14 | 1,14 | 1,06 | 1,10 | -3,84% | 129.657,00 |
| 08.04.2024 | 1,16 | 1,21 | 1,15 | 1,15 | -1,04% | 121.289,00 |
| 05.04.2024 | 1,16 | 1,18 | 1,15 | 1,16 | -0,17% | 41.443,00 |
| 04.04.2024 | 1,18 | 1,18 | 1,15 | 1,16 | -1,69% | 37.407,00 |
| 03.04.2024 | 1,20 | 1,20 | 1,15 | 1,18 | 0,00% | 64.281,00 |
| 02.04.2024 | 1,26 | 1,28 | 1,16 | 1,18 | -7,81% | 142.539,00 |
| 28.03.2024 | 1,32 | 1,32 | 1,26 | 1,28 | -0,78% | 45.453,00 |
| 27.03.2024 | 1,31 | 1,33 | 1,28 | 1,29 | 0,78% | 67.577,00 |
| 26.03.2024 | 1,17 | 1,30 | 1,16 | 1,28 | 10,92% | 193.539,00 |
| 25.03.2024 | 1,16 | 1,19 | 1,15 | 1,15 | -0,35% | 46.171,00 |
| 22.03.2024 | 1,16 | 1,18 | 1,14 | 1,16 | -0,17% | 40.781,00 |
| 21.03.2024 | 1,16 | 1,19 | 1,15 | 1,16 | -0,17% | 30.511,00 |
| 20.03.2024 | 1,16 | 1,19 | 1,16 | 1,16 | -0,51% | 21.961,00 |
| 19.03.2024 | 1,19 | 1,19 | 1,16 | 1,17 | -1,35% | 22.957,00 |
| 18.03.2024 | 1,18 | 1,19 | 1,16 | 1,18 | 0,68% | 20.748,00 |
| 15.03.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 1,38% | 10.819,00 |
| 14.03.2024 | 1,15 | 1,18 | 1,15 | 1,16 | -1,19% | 42.987,00 |
| 13.03.2024 | 1,19 | 1,19 | 1,14 | 1,17 | -1,68% | 76.263,00 |
| 12.03.2024 | 1,19 | 1,20 | 1,17 | 1,19 | 0,34% | 38.777,00 |
| 11.03.2024 | 1,20 | 1,23 | 1,16 | 1,19 | -2,46% | 85.703,00 |
| 08.03.2024 | 1,26 | 1,27 | 1,21 | 1,22 | -2,71% | 65.816,00 |
| 07.03.2024 | 1,28 | 1,29 | 1,25 | 1,25 | -2,18% | 56.119,00 |
| 06.03.2024 | 1,28 | 1,33 | 1,27 | 1,28 | 1,26% | 41.806,00 |
| 05.03.2024 | 1,28 | 1,30 | 1,25 | 1,27 | -1,71% | 50.416,00 |
| 04.03.2024 | 1,34 | 1,38 | 1,27 | 1,29 | -6,67% | 121.807,00 |
| 01.03.2024 | 1,34 | 1,38 | 1,34 | 1,38 | 2,07% | 37.168,00 |
| 29.02.2024 | 1,46 | 1,47 | 1,31 | 1,35 | -7,14% | 157.076,00 |
| 28.02.2024 | 1,48 | 1,48 | 1,45 | 1,46 | -1,89% | 16.721,00 |
| 27.02.2024 | 1,50 | 1,51 | 1,48 | 1,48 | -1,46% | 39.063,00 |
| 26.02.2024 | 1,49 | 1,51 | 1,49 | 1,51 | 1,48% | 15.422,00 |
| 23.02.2024 | 1,48 | 1,51 | 1,47 | 1,48 | 0,13% | 8.633,00 |
| 22.02.2024 | 1,50 | 1,53 | 1,48 | 1,48 | -1,46% | 29.693,00 |
| 21.02.2024 | 1,53 | 1,53 | 1,50 | 1,50 | -1,57% | 7.727,00 |
| 20.02.2024 | 1,54 | 1,59 | 1,52 | 1,53 | -0,78% | 37.263,00 |
| 19.02.2024 | 1,47 | 1,58 | 1,46 | 1,54 | 4,76% | 163.208,00 |
| 16.02.2024 | 1,47 | 1,47 | 1,45 | 1,47 | 1,38% | 30.963,00 |
| 15.02.2024 | 1,48 | 1,48 | 1,45 | 1,45 | -0,41% | 41.950,00 |
| 14.02.2024 | 1,46 | 1,48 | 1,45 | 1,46 | -1,22% | 38.990,00 |
| 13.02.2024 | 1,47 | 1,48 | 1,45 | 1,47 | 0,14% | 12.757,00 |
| 12.02.2024 | 1,46 | 1,48 | 1,45 | 1,47 | 1,38% | 40.631,00 |
| 09.02.2024 | 1,47 | 1,48 | 1,45 | 1,45 | -1,89% | 29.004,00 |
| 08.02.2024 | 1,50 | 1,53 | 1,47 | 1,48 | -4,02% | 31.375,00 |
| 07.02.2024 | 1,52 | 1,55 | 1,45 | 1,54 | 1,31% | 69.421,00 |
| 06.02.2024 | 1,54 | 1,56 | 1,49 | 1,52 | -0,78% | 65.859,00 |
| 05.02.2024 | 1,64 | 1,65 | 1,53 | 1,53 | -5,31% | 70.090,00 |
| 02.02.2024 | 1,62 | 1,64 | 1,59 | 1,62 | 1,89% | 66.374,00 |
| 01.02.2024 | 1,70 | 1,70 | 1,57 | 1,59 | -6,47% | 81.744,00 |
| 31.01.2024 | 1,71 | 1,73 | 1,70 | 1,70 | -0,47% | 28.070,00 |
| 30.01.2024 | 1,77 | 1,77 | 1,71 | 1,71 | -1,95% | 42.991,00 |
| 29.01.2024 | 1,79 | 1,79 | 1,71 | 1,74 | 0,00% | 68.686,00 |
| 26.01.2024 | 1,77 | 1,78 | 1,70 | 1,74 | -1,02% | 54.368,00 |
| 25.01.2024 | 1,79 | 1,79 | 1,70 | 1,76 | -1,57% | 93.295,00 |
| 24.01.2024 | 1,82 | 1,82 | 1,77 | 1,79 | 1,02% | 80.239,00 |
| 23.01.2024 | 1,78 | 1,84 | 1,74 | 1,77 | 5,61% | 177.869,00 |
| 22.01.2024 | 1,64 | 1,69 | 1,64 | 1,68 | 3,08% | 44.450,00 |
| 19.01.2024 | 1,59 | 1,64 | 1,56 | 1,63 | 3,57% | 22.199,00 |
| 18.01.2024 | 1,56 | 1,63 | 1,55 | 1,57 | -0,38% | 47.116,00 |
| 17.01.2024 | 1,59 | 1,59 | 1,55 | 1,58 | -1,38% | 30.047,00 |
| 16.01.2024 | 1,63 | 1,64 | 1,60 | 1,60 | -2,32% | 6.433,00 |
| 15.01.2024 | 1,67 | 1,67 | 1,60 | 1,64 | 0,49% | 42.770,00 |
| 12.01.2024 | 1,60 | 1,63 | 1,60 | 1,63 | 0,25% | 21.973,00 |
| 11.01.2024 | 1,61 | 1,64 | 1,60 | 1,62 | -0,73% | 13.443,00 |
| 10.01.2024 | 1,64 | 1,64 | 1,58 | 1,64 | -0,37% | 36.510,00 |
| 09.01.2024 | 1,68 | 1,68 | 1,62 | 1,64 | -3,64% | 35.353,00 |
| 08.01.2024 | 1,70 | 1,70 | 1,66 | 1,70 | 1,07% | 17.285,00 |
| 05.01.2024 | 1,72 | 1,72 | 1,64 | 1,69 | -0,35% | 46.020,00 |
| 04.01.2024 | 1,69 | 1,73 | 1,69 | 1,69 | -1,40% | 11.721,00 |
| 03.01.2024 | 1,76 | 1,79 | 1,68 | 1,72 | -1,27% | 58.156,00 |
| 02.01.2024 | 1,68 | 1,76 | 1,68 | 1,74 | 4,20% | 108.483,00 |
| 29.12.2023 | 1,62 | 1,68 | 1,62 | 1,67 | 3,86% | 66.164,00 |
| 28.12.2023 | 1,59 | 1,61 | 1,57 | 1,61 | 1,13% | 28.937,00 |
| 27.12.2023 | 1,53 | 1,60 | 1,53 | 1,59 | 2,45% | 41.217,00 |
| 22.12.2023 | 1,60 | 1,60 | 1,52 | 1,55 | -1,40% | 57.451,00 |
| 21.12.2023 | 1,63 | 1,63 | 1,57 | 1,57 | -2,96% | 40.453,00 |
| 20.12.2023 | 1,62 | 1,65 | 1,60 | 1,62 | 1,25% | 54.651,00 |
| 19.12.2023 | 1,60 | 1,66 | 1,60 | 1,60 | -1,84% | 63.905,00 |
| 18.12.2023 | 1,63 | 1,63 | 1,63 | 1,63 | 2,26% | 88.347,00 |
| 15.12.2023 | 1,61 | 1,62 | 1,55 | 1,59 | -1,36% | 97.626,00 |
| 14.12.2023 | 1,59 | 1,62 | 1,57 | 1,62 | 2,28% | 84.987,00 |
| 13.12.2023 | 1,56 | 1,58 | 1,56 | 1,58 | 0,13% | 55.618,00 |
| 12.12.2023 | 1,58 | 1,61 | 1,57 | 1,58 | -0,50% | 81.747,00 |
| 11.12.2023 | 1,58 | 1,60 | 1,55 | 1,59 | 0,51% | 43.079,00 |
| 08.12.2023 | 1,50 | 1,58 | 1,50 | 1,58 | 6,19% | 52.673,00 |
| 07.12.2023 | 1,50 | 1,50 | 1,48 | 1,49 | 0,68% | 20.734,00 |
| 06.12.2023 | 1,48 | 1,48 | 1,48 | 1,48 | -4,77% | 133.098,00 |
| 05.12.2023 | 1,56 | 1,59 | 1,52 | 1,55 | -1,02% | 42.625,00 |
| 04.12.2023 | 1,62 | 1,62 | 1,55 | 1,57 | -1,51% | 244.469,00 |