1,151€
0,79%
Echtzeit-Aktienkurs Nacon S.A.
Bid:
Ask:
Aktienkurse zur Nacon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,14 | 1,16 | 1,14 | 1,15 | 0,79% | - |
| 30.04.2024 | 1,11 | 1,17 | 1,11 | 1,14 | 2,51% | 156,00 |
| 29.04.2024 | 1,11 | 1,13 | 1,08 | 1,11 | 0,54% | - |
| 26.04.2024 | 1,12 | 1,13 | 1,07 | 1,11 | -1,51% | - |
| 25.04.2024 | 1,12 | 1,13 | 1,10 | 1,13 | 0,27% | - |
| 24.04.2024 | 1,14 | 1,15 | 1,12 | 1,12 | -1,15% | - |
| 23.04.2024 | 1,11 | 1,14 | 1,11 | 1,14 | 2,44% | 44,00 |
| 22.04.2024 | 1,10 | 1,12 | 1,10 | 1,11 | 0,54% | 44,00 |
| 19.04.2024 | 1,10 | 1,11 | 1,09 | 1,10 | 0,46% | - |
| 18.04.2024 | 1,09 | 1,12 | 1,09 | 1,10 | 1,11% | - |
| 17.04.2024 | 1,08 | 1,09 | 1,08 | 1,09 | 0,18% | - |
| 16.04.2024 | 1,11 | 1,12 | 1,07 | 1,08 | -2,70% | 3,00 |
| 15.04.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -0,89% | - |
| 12.04.2024 | 1,12 | 1,14 | 1,12 | 1,12 | 0,00% | - |
| 11.04.2024 | 1,09 | 1,14 | 1,09 | 1,12 | 3,50% | 21,00 |
| 10.04.2024 | 1,10 | 1,12 | 1,09 | 1,09 | -1,54% | 4,00 |
| 09.04.2024 | 1,16 | 1,16 | 1,07 | 1,10 | -4,59% | 32,00 |
| 08.04.2024 | 1,16 | 1,18 | 1,16 | 1,16 | -0,35% | - |
| 05.04.2024 | 1,16 | 1,18 | 1,16 | 1,16 | -0,34% | - |
| 04.04.2024 | 1,17 | 1,18 | 1,15 | 1,16 | -0,60% | - |
| 03.04.2024 | 1,19 | 1,19 | 1,15 | 1,17 | -1,52% | 16,00 |
| 02.04.2024 | 1,29 | 1,30 | 1,17 | 1,19 | -8,05% | 34,00 |
| 28.03.2024 | 1,30 | 1,31 | 1,28 | 1,29 | -0,54% | 5,00 |
| 27.03.2024 | 1,27 | 1,33 | 1,27 | 1,30 | 2,28% | 4,00 |
| 26.03.2024 | 1,16 | 1,30 | 1,16 | 1,27 | 9,29% | - |
| 25.03.2024 | 1,16 | 1,18 | 1,15 | 1,16 | 0,61% | 3,00 |
| 22.03.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 0,00% | 2,00 |
| 21.03.2024 | 1,16 | 1,18 | 1,15 | 1,16 | -0,52% | - |
| 20.03.2024 | 1,17 | 1,18 | 1,16 | 1,16 | -1,02% | - |
| 19.03.2024 | 1,18 | 1,19 | 1,16 | 1,17 | -0,26% | - |
| 18.03.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 1,03% | - |
| 15.03.2024 | 1,17 | 1,18 | 1,15 | 1,16 | -0,09% | - |
| 14.03.2024 | 1,16 | 1,18 | 1,14 | 1,17 | 0,52% | - |
| 13.03.2024 | 1,18 | 1,19 | 1,14 | 1,16 | -2,11% | 23,00 |
| 12.03.2024 | 1,19 | 1,20 | 1,17 | 1,18 | -0,25% | 2,00 |
| 11.03.2024 | 1,22 | 1,22 | 1,17 | 1,19 | -2,38% | 3,00 |
| 08.03.2024 | 1,27 | 1,28 | 1,21 | 1,22 | -3,87% | 7,00 |
| 07.03.2024 | 1,29 | 1,29 | 1,25 | 1,27 | -2,01% | - |
| 06.03.2024 | 1,27 | 1,32 | 1,27 | 1,29 | 1,33% | 24,00 |
| 05.03.2024 | 1,29 | 1,30 | 1,25 | 1,27 | -1,62% | - |
| 04.03.2024 | 1,37 | 1,37 | 1,27 | 1,30 | -5,34% | 5,00 |
| 01.03.2024 | 1,37 | 1,38 | 1,34 | 1,37 | 0,22% | 2,00 |
| 29.02.2024 | 1,46 | 1,47 | 1,32 | 1,37 | -6,70% | 8,00 |
| 28.02.2024 | 1,49 | 1,49 | 1,46 | 1,46 | -1,61% | - |
| 27.02.2024 | 1,50 | 1,51 | 1,49 | 1,49 | -0,73% | - |
| 26.02.2024 | 1,49 | 1,51 | 1,49 | 1,50 | 0,67% | - |
| 23.02.2024 | 1,49 | 1,50 | 1,48 | 1,49 | 0,13% | 415,00 |
| 22.02.2024 | 1,52 | 1,52 | 1,48 | 1,49 | -1,85% | - |
| 21.02.2024 | 1,52 | 1,54 | 1,50 | 1,51 | -0,53% | - |
| 20.02.2024 | 1,53 | 1,58 | 1,52 | 1,52 | -0,33% | - |
| 19.02.2024 | 1,46 | 1,58 | 1,46 | 1,53 | 4,73% | 20,00 |
| 16.02.2024 | 1,46 | 1,47 | 1,45 | 1,46 | -0,34% | 200,00 |
| 15.02.2024 | 1,46 | 1,47 | 1,45 | 1,46 | -0,14% | - |
| 14.02.2024 | 1,46 | 1,49 | 1,45 | 1,47 | 0,34% | - |
| 13.02.2024 | 1,45 | 1,47 | 1,45 | 1,46 | 0,76% | - |
| 12.02.2024 | 1,46 | 1,48 | 1,45 | 1,45 | -0,89% | - |
| 09.02.2024 | 1,48 | 1,48 | 1,45 | 1,46 | -1,48% | - |
| 08.02.2024 | 1,53 | 1,53 | 1,47 | 1,48 | -2,69% | - |
| 07.02.2024 | 1,53 | 1,54 | 1,45 | 1,53 | -0,46% | - |
| 06.02.2024 | 1,54 | 1,55 | 1,49 | 1,53 | -0,58% | - |
| 05.02.2024 | 1,63 | 1,65 | 1,54 | 1,54 | -5,17% | - |
| 02.02.2024 | 1,62 | 1,64 | 1,60 | 1,63 | 0,25% | - |
| 01.02.2024 | 1,71 | 1,71 | 1,58 | 1,62 | -5,04% | - |
| 31.01.2024 | 1,72 | 1,73 | 1,70 | 1,71 | -0,41% | - |
| 30.01.2024 | 1,75 | 1,76 | 1,71 | 1,71 | -1,83% | 3,00 |
| 29.01.2024 | 1,71 | 1,80 | 1,71 | 1,75 | 1,99% | 626,00 |
| 26.01.2024 | 1,76 | 1,77 | 1,71 | 1,71 | -2,78% | - |
| 25.01.2024 | 1,77 | 1,79 | 1,70 | 1,76 | -0,62% | - |
| 24.01.2024 | 1,78 | 1,82 | 1,77 | 1,77 | -0,56% | 2,00 |
| 23.01.2024 | 1,67 | 1,83 | 1,67 | 1,78 | 6,71% | 680,00 |
| 22.01.2024 | 1,63 | 1,69 | 1,63 | 1,67 | 2,14% | - |
| 19.01.2024 | 1,59 | 1,64 | 1,57 | 1,64 | 3,09% | - |
| 18.01.2024 | 1,57 | 1,62 | 1,55 | 1,59 | 1,15% | - |
| 17.01.2024 | 1,60 | 1,61 | 1,57 | 1,57 | -2,37% | - |
| 16.01.2024 | 1,62 | 1,63 | 1,60 | 1,61 | -0,86% | 2,00 |
| 15.01.2024 | 1,63 | 1,65 | 1,60 | 1,62 | -0,37% | - |
| 12.01.2024 | 1,63 | 1,63 | 1,61 | 1,63 | -0,06% | 16,00 |
| 11.01.2024 | 1,61 | 1,63 | 1,61 | 1,63 | 1,06% | - |
| 10.01.2024 | 1,64 | 1,65 | 1,59 | 1,61 | -1,89% | - |
| 09.01.2024 | 1,68 | 1,70 | 1,63 | 1,64 | -1,97% | - |
| 08.01.2024 | 1,69 | 1,70 | 1,67 | 1,67 | -0,83% | - |
| 05.01.2024 | 1,69 | 1,71 | 1,64 | 1,69 | -0,35% | 16,00 |
| 04.01.2024 | 1,70 | 1,72 | 1,69 | 1,69 | -0,41% | - |
| 03.01.2024 | 1,72 | 1,78 | 1,69 | 1,70 | -1,05% | - |
| 02.01.2024 | 1,67 | 1,76 | 1,67 | 1,72 | 3,00% | 1.007,00 |
| 29.12.2023 | 1,59 | 1,68 | 1,59 | 1,67 | 5,17% | 2,00 |
| 28.12.2023 | 1,58 | 1,60 | 1,57 | 1,59 | 0,44% | - |
| 27.12.2023 | 1,54 | 1,60 | 1,53 | 1,58 | 2,86% | - |
| 22.12.2023 | 1,59 | 1,60 | 1,53 | 1,54 | -3,34% | 16,00 |
| 21.12.2023 | 1,61 | 1,63 | 1,58 | 1,59 | -1,24% | 4,00 |
| 20.12.2023 | 1,63 | 1,65 | 1,61 | 1,61 | -1,35% | - |
| 19.12.2023 | 1,63 | 1,66 | 1,60 | 1,63 | 0,25% | - |
| 18.12.2023 | 1,61 | 1,66 | 1,61 | 1,63 | 0,99% | 55,00 |
| 15.12.2023 | 1,61 | 1,61 | 1,55 | 1,61 | 0,31% | 127,00 |
| 14.12.2023 | 1,58 | 1,62 | 1,57 | 1,61 | 1,90% | 2,00 |
| 13.12.2023 | 1,58 | 1,58 | 1,56 | 1,58 | -0,38% | - |
| 12.12.2023 | 1,59 | 1,62 | 1,56 | 1,58 | -0,44% | - |
| 11.12.2023 | 1,52 | 1,60 | 1,52 | 1,59 | 4,88% | 127,00 |
| 08.12.2023 | 1,48 | 1,57 | 1,48 | 1,52 | 2,30% | 10,00 |
| 07.12.2023 | 1,47 | 1,50 | 1,47 | 1,48 | 0,47% | - |