47,950€
Echtzeit-Aktienkurs Nextensa SCA
Bid:
Ask:
Aktienkurse zur Nextensa SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 48,33 | 48,38 | 48,33 | 48,38 | 0,00% | - |
| 15.05.2024 | 47,80 | 48,70 | 47,80 | 48,38 | 0,00% | - |
| 14.05.2024 | 48,38 | 48,38 | 48,25 | 48,38 | 0,26% | - |
| 13.05.2024 | 47,75 | 48,35 | 47,75 | 48,25 | -0,21% | - |
| 10.05.2024 | 47,75 | 48,38 | 47,75 | 48,35 | 0,00% | - |
| 09.05.2024 | 48,23 | 48,35 | 48,15 | 48,35 | 0,26% | - |
| 08.05.2024 | 48,10 | 48,25 | 48,08 | 48,23 | 0,05% | - |
| 07.05.2024 | 47,90 | 48,20 | 47,70 | 48,20 | 0,89% | - |
| 06.05.2024 | 46,95 | 48,10 | 46,95 | 47,78 | 0,21% | - |
| 03.05.2024 | 46,95 | 48,25 | 46,95 | 47,68 | 0,05% | - |
| 02.05.2024 | 46,80 | 47,78 | 46,80 | 47,65 | 0,90% | - |
| 30.04.2024 | 46,50 | 47,30 | 46,50 | 47,23 | 0,16% | - |
| 29.04.2024 | 46,10 | 47,15 | 46,10 | 47,15 | 0,91% | - |
| 26.04.2024 | 46,30 | 46,83 | 46,30 | 46,73 | -0,48% | - |
| 25.04.2024 | 47,03 | 47,03 | 46,95 | 46,95 | -0,11% | - |
| 24.04.2024 | 46,05 | 47,10 | 46,05 | 47,00 | 0,86% | - |
| 23.04.2024 | 46,15 | 46,78 | 45,98 | 46,60 | 1,30% | - |
| 22.04.2024 | 45,90 | 46,33 | 45,80 | 46,00 | 0,44% | - |
| 19.04.2024 | 45,98 | 45,98 | 45,78 | 45,80 | -0,76% | - |
| 18.04.2024 | 45,75 | 46,28 | 45,75 | 46,15 | 0,76% | - |
| 17.04.2024 | 46,10 | 46,20 | 45,80 | 45,80 | -0,92% | - |
| 16.04.2024 | 46,10 | 46,23 | 45,98 | 46,23 | 0,43% | - |
| 15.04.2024 | 45,85 | 46,35 | 45,85 | 46,03 | -0,49% | - |
| 12.04.2024 | 46,25 | 46,43 | 46,20 | 46,25 | -0,05% | - |
| 11.04.2024 | 45,85 | 46,55 | 45,85 | 46,28 | 0,27% | - |
| 10.04.2024 | 46,35 | 46,35 | 45,93 | 46,15 | -0,32% | - |
| 09.04.2024 | 46,65 | 46,65 | 46,25 | 46,30 | -0,70% | - |
| 08.04.2024 | 46,50 | 46,88 | 46,30 | 46,63 | 0,16% | - |
| 05.04.2024 | 47,08 | 47,08 | 46,25 | 46,55 | -0,75% | - |
| 04.04.2024 | 46,00 | 47,08 | 46,00 | 46,90 | 0,81% | - |
| 03.04.2024 | 45,20 | 47,30 | 45,20 | 46,53 | 2,93% | - |
| 02.04.2024 | 44,60 | 45,20 | 44,53 | 45,20 | 1,35% | - |
| 28.03.2024 | 43,85 | 44,65 | 43,85 | 44,60 | 0,51% | - |
| 27.03.2024 | 43,40 | 44,38 | 43,40 | 44,38 | 1,08% | - |
| 26.03.2024 | 43,65 | 44,15 | 43,65 | 43,90 | -0,51% | - |
| 25.03.2024 | 43,78 | 44,38 | 43,75 | 44,13 | 0,80% | - |
| 22.03.2024 | 43,55 | 44,13 | 43,55 | 43,78 | 0,46% | - |
| 21.03.2024 | 43,15 | 44,03 | 43,15 | 43,58 | -0,17% | - |
| 20.03.2024 | 43,78 | 43,93 | 43,65 | 43,65 | -0,29% | - |
| 19.03.2024 | 44,10 | 44,23 | 43,68 | 43,78 | -0,62% | - |
| 18.03.2024 | 44,18 | 44,28 | 44,00 | 44,05 | -0,28% | - |
| 15.03.2024 | 43,65 | 44,25 | 43,65 | 44,18 | 0,06% | - |
| 14.03.2024 | 44,40 | 44,40 | 44,13 | 44,15 | -0,51% | - |
| 13.03.2024 | 44,15 | 44,38 | 44,13 | 44,38 | 0,51% | - |
| 12.03.2024 | 43,10 | 44,15 | 43,10 | 44,15 | 1,26% | - |
| 11.03.2024 | 43,60 | 43,83 | 43,45 | 43,60 | 0,17% | - |
| 08.03.2024 | 43,35 | 43,80 | 43,35 | 43,53 | 0,00% | - |