99,375€
1,77%
Echtzeit-Aktienkurs Nexans S.A.
Bid:
Ask:
Aktienkurse zur Nexans S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 98,23 | 99,38 | 96,65 | 99,33 | 1,72% | 291,00 |
| 25.04.2024 | 97,80 | 98,15 | 94,55 | 97,65 | -0,46% | 490,00 |
| 24.04.2024 | 98,80 | 99,78 | 97,60 | 98,10 | -0,33% | 891,00 |
| 23.04.2024 | 97,30 | 98,58 | 96,38 | 98,43 | 1,23% | 146,00 |
| 22.04.2024 | 98,33 | 99,75 | 96,68 | 97,23 | -0,23% | 594,00 |
| 19.04.2024 | 97,10 | 98,78 | 96,03 | 97,45 | -0,59% | 360,00 |
| 18.04.2024 | 96,33 | 98,68 | 95,95 | 98,03 | 2,38% | 45,00 |
| 17.04.2024 | 97,40 | 98,38 | 95,40 | 95,75 | -2,15% | 437,00 |
| 16.04.2024 | 100,13 | 101,30 | 96,85 | 97,85 | -2,64% | 833,00 |
| 15.04.2024 | 96,93 | 101,50 | 96,88 | 100,50 | 4,39% | 675,00 |
| 12.04.2024 | 96,88 | 97,95 | 96,13 | 96,28 | -0,52% | 50,00 |
| 11.04.2024 | 97,10 | 98,30 | 96,13 | 96,78 | -0,23% | 49,00 |
| 10.04.2024 | 98,10 | 98,75 | 95,73 | 97,00 | -0,87% | 236,00 |
| 09.04.2024 | 99,20 | 101,00 | 97,35 | 97,85 | -1,44% | 364,00 |
| 08.04.2024 | 96,25 | 99,68 | 95,88 | 99,28 | 2,96% | 646,00 |
| 05.04.2024 | 94,83 | 96,60 | 94,58 | 96,43 | 1,85% | 21,00 |
| 04.04.2024 | 96,45 | 96,70 | 94,58 | 94,68 | -1,66% | 73,00 |
| 03.04.2024 | 95,05 | 96,55 | 94,45 | 96,28 | 0,89% | 100,00 |
| 02.04.2024 | 97,10 | 97,30 | 95,05 | 95,43 | -1,65% | 209,00 |
| 28.03.2024 | 97,73 | 98,00 | 96,10 | 97,03 | -0,79% | 397,00 |
| 27.03.2024 | 97,60 | 98,00 | 96,95 | 97,80 | 0,28% | 122,00 |
| 26.03.2024 | 100,10 | 100,20 | 97,38 | 97,53 | -2,43% | 157,00 |
| 25.03.2024 | 99,60 | 100,30 | 98,68 | 99,95 | 0,48% | 336,00 |
| 22.03.2024 | 99,50 | 99,75 | 98,30 | 99,48 | -0,15% | 73,00 |
| 21.03.2024 | 99,50 | 100,40 | 98,15 | 99,63 | 0,40% | 145,00 |
| 20.03.2024 | 94,65 | 99,25 | 94,60 | 99,23 | 4,67% | 639,00 |
| 19.03.2024 | 93,35 | 95,10 | 92,85 | 94,80 | 1,31% | 120,00 |
| 18.03.2024 | 93,90 | 94,48 | 92,88 | 93,58 | -0,27% | 135,00 |
| 15.03.2024 | 92,95 | 94,63 | 92,90 | 93,83 | 0,83% | 36,00 |
| 14.03.2024 | 94,88 | 95,20 | 92,63 | 93,05 | -1,85% | 296,00 |
| 13.03.2024 | 94,50 | 95,20 | 92,83 | 94,80 | 0,24% | 518,00 |
| 12.03.2024 | 92,88 | 94,68 | 92,20 | 94,58 | 2,16% | 162,00 |
| 11.03.2024 | 95,18 | 95,25 | 91,53 | 92,58 | -2,78% | 738,00 |
| 08.03.2024 | 95,83 | 96,95 | 94,63 | 95,23 | -0,63% | 751,00 |
| 07.03.2024 | 94,20 | 96,68 | 93,85 | 95,83 | 1,48% | 161,00 |
| 06.03.2024 | 92,75 | 94,63 | 92,65 | 94,43 | 2,05% | 52,00 |
| 05.03.2024 | 93,45 | 94,93 | 92,23 | 92,53 | -1,57% | 250,00 |
| 04.03.2024 | 95,85 | 96,50 | 93,93 | 94,00 | -2,01% | 152,00 |
| 01.03.2024 | 96,00 | 97,10 | 94,70 | 95,93 | 0,16% | 332,00 |
| 29.02.2024 | 93,10 | 95,83 | 93,05 | 95,78 | 2,96% | 126,00 |
| 28.02.2024 | 92,65 | 93,28 | 91,53 | 93,03 | 0,32% | 102,00 |
| 27.02.2024 | 94,10 | 94,30 | 91,45 | 92,73 | -1,59% | 213,00 |
| 26.02.2024 | 95,75 | 96,00 | 93,78 | 94,23 | -1,77% | 160,00 |
| 23.02.2024 | 94,90 | 96,10 | 93,20 | 95,93 | 1,00% | 419,00 |
| 22.02.2024 | 95,20 | 95,45 | 92,38 | 94,98 | 0,32% | 37,00 |
| 21.02.2024 | 90,73 | 96,90 | 90,73 | 94,68 | 4,50% | 413,00 |
| 20.02.2024 | 91,50 | 91,63 | 89,68 | 90,60 | -1,12% | 189,00 |
| 19.02.2024 | 91,80 | 92,80 | 90,60 | 91,63 | -0,05% | 63,00 |
| 16.02.2024 | 91,68 | 92,58 | 89,93 | 91,68 | 0,11% | 342,00 |
| 15.02.2024 | 87,33 | 93,70 | 87,28 | 91,58 | 4,99% | 1.142,00 |
| 14.02.2024 | 87,23 | 87,43 | 85,08 | 87,23 | 0,20% | 172,00 |
| 13.02.2024 | 87,05 | 88,55 | 86,63 | 87,05 | -0,09% | 123,00 |
| 12.02.2024 | 91,03 | 91,25 | 86,85 | 87,13 | -3,36% | 423,00 |
| 09.02.2024 | 85,50 | 90,25 | 85,25 | 90,15 | 5,44% | 433,00 |
| 08.02.2024 | 85,03 | 86,05 | 84,88 | 85,50 | 0,65% | 109,00 |
| 07.02.2024 | 84,28 | 85,05 | 83,23 | 84,95 | 0,77% | 108,00 |
| 06.02.2024 | 83,98 | 84,75 | 83,30 | 84,30 | 0,39% | 16,00 |
| 05.02.2024 | 83,95 | 84,38 | 82,28 | 83,98 | -0,03% | 922,00 |
| 02.02.2024 | 83,80 | 84,73 | 83,18 | 84,00 | 0,39% | 45,00 |
| 01.02.2024 | 84,53 | 84,93 | 83,40 | 83,68 | -1,21% | 219,00 |
| 31.01.2024 | 81,13 | 85,55 | 81,13 | 84,70 | 4,25% | 682,00 |
| 30.01.2024 | 85,48 | 85,88 | 80,50 | 81,25 | -5,08% | 443,00 |
| 29.01.2024 | 85,63 | 85,75 | 83,93 | 85,60 | -0,17% | 615,00 |
| 26.01.2024 | 85,80 | 86,55 | 85,23 | 85,75 | -0,41% | 221,00 |
| 25.01.2024 | 86,38 | 86,58 | 85,30 | 86,10 | -0,35% | 386,00 |
| 24.01.2024 | 85,63 | 86,68 | 84,78 | 86,40 | 1,41% | 304,00 |
| 23.01.2024 | 86,13 | 87,03 | 84,55 | 85,20 | -0,79% | 272,00 |
| 22.01.2024 | 83,78 | 86,25 | 83,78 | 85,88 | 2,54% | 69,00 |
| 19.01.2024 | 84,60 | 85,70 | 82,25 | 83,75 | -1,06% | 109,00 |
| 18.01.2024 | 81,88 | 84,65 | 81,83 | 84,65 | 3,55% | 245,00 |
| 17.01.2024 | 83,33 | 83,33 | 81,18 | 81,75 | -2,62% | 10,00 |
| 16.01.2024 | 83,88 | 84,45 | 83,20 | 83,95 | -0,36% | 405,00 |
| 15.01.2024 | 84,43 | 85,23 | 83,53 | 84,25 | -0,06% | 273,00 |
| 12.01.2024 | 79,90 | 84,63 | 79,65 | 84,30 | 5,64% | 381,00 |
| 11.01.2024 | 78,38 | 81,98 | 78,33 | 79,80 | 2,27% | 198,00 |
| 10.01.2024 | 77,88 | 78,05 | 76,60 | 78,03 | 0,58% | 14,00 |
| 09.01.2024 | 76,13 | 79,68 | 76,13 | 77,58 | 2,92% | 290,00 |
| 08.01.2024 | 73,53 | 75,43 | 73,00 | 75,38 | 2,38% | 38,00 |
| 05.01.2024 | 74,63 | 74,73 | 72,13 | 73,63 | -1,57% | 404,00 |
| 04.01.2024 | 76,45 | 76,55 | 73,73 | 74,80 | -2,03% | 332,00 |
| 03.01.2024 | 78,15 | 78,30 | 75,65 | 76,35 | -2,33% | 683,00 |
| 02.01.2024 | 79,38 | 80,00 | 77,48 | 78,18 | -1,91% | 215,00 |
| 29.12.2023 | 79,53 | 79,90 | 79,23 | 79,70 | 0,41% | 44,00 |
| 28.12.2023 | 80,33 | 80,48 | 78,85 | 79,38 | -0,91% | 156,00 |
| 27.12.2023 | 78,88 | 80,50 | 78,68 | 80,10 | 1,81% | 445,00 |
| 22.12.2023 | 79,23 | 79,28 | 78,48 | 78,68 | -1,19% | 25,00 |
| 21.12.2023 | 78,25 | 79,63 | 77,45 | 79,63 | 2,05% | 287,00 |
| 20.12.2023 | 78,98 | 79,30 | 77,98 | 78,03 | -1,20% | 515,00 |
| 19.12.2023 | 77,00 | 79,33 | 76,95 | 78,98 | 2,60% | 150,00 |
| 18.12.2023 | 77,50 | 77,78 | 76,35 | 76,98 | -0,39% | 12,00 |
| 15.12.2023 | 77,10 | 78,55 | 77,05 | 77,28 | 0,26% | 170,00 |
| 14.12.2023 | 73,70 | 77,70 | 73,50 | 77,08 | 4,94% | 286,00 |
| 13.12.2023 | 74,05 | 74,53 | 72,68 | 73,45 | -1,04% | 154,00 |
| 12.12.2023 | 75,70 | 76,15 | 73,93 | 74,23 | -1,85% | 164,00 |
| 11.12.2023 | 75,93 | 76,08 | 74,48 | 75,63 | -0,59% | 199,00 |
| 08.12.2023 | 73,78 | 76,20 | 73,58 | 76,08 | 3,19% | 312,00 |
| 07.12.2023 | 73,80 | 74,05 | 73,15 | 73,73 | -0,27% | 80,00 |
| 06.12.2023 | 73,03 | 74,18 | 72,80 | 73,93 | 1,41% | 85,00 |
| 05.12.2023 | 71,85 | 73,05 | 71,78 | 72,90 | 0,97% | 208,00 |
| 04.12.2023 | 75,40 | 75,40 | 71,95 | 72,20 | -1,87% | 164,00 |