100,275€
-0,77%
Echtzeit-Aktienkurs NEXANS INH. EO 1
Bid:
Ask:
Aktienkurse zur NEXANS INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 101,05 | 102,10 | 100,18 | 100,30 | -0,74% | 9,00 |
| 29.04.2024 | 99,35 | 101,30 | 99,35 | 101,05 | 1,71% | 210,00 |
| 26.04.2024 | 97,48 | 99,65 | 96,65 | 99,35 | 1,71% | 103,00 |
| 25.04.2024 | 97,98 | 98,05 | 94,55 | 97,68 | -0,26% | 150,00 |
| 24.04.2024 | 98,40 | 99,78 | 97,55 | 97,93 | -0,53% | 328,00 |
| 23.04.2024 | 97,05 | 98,50 | 96,38 | 98,45 | 1,44% | - |
| 22.04.2024 | 99,00 | 99,63 | 96,68 | 97,05 | -0,31% | - |
| 19.04.2024 | 98,05 | 98,78 | 96,03 | 97,35 | -0,71% | - |
| 18.04.2024 | 95,63 | 98,58 | 95,63 | 98,05 | 2,54% | 5,00 |
| 17.04.2024 | 97,68 | 98,40 | 95,50 | 95,63 | -2,10% | - |
| 16.04.2024 | 100,25 | 100,25 | 96,83 | 97,68 | -2,54% | 250,00 |
| 15.04.2024 | 96,45 | 101,25 | 96,45 | 100,23 | 3,97% | - |
| 12.04.2024 | 96,63 | 97,95 | 96,33 | 96,40 | -0,23% | - |
| 11.04.2024 | 97,00 | 98,30 | 96,13 | 96,63 | -0,28% | 50,00 |
| 10.04.2024 | 97,80 | 98,75 | 95,73 | 96,90 | -0,97% | - |
| 09.04.2024 | 99,30 | 101,00 | 97,35 | 97,85 | -1,46% | 5,00 |
| 08.04.2024 | 96,40 | 99,58 | 95,88 | 99,30 | 3,01% | - |
| 05.04.2024 | 94,83 | 96,55 | 94,73 | 96,40 | 1,66% | - |
| 04.04.2024 | 96,35 | 96,70 | 94,73 | 94,83 | -1,63% | - |
| 03.04.2024 | 95,18 | 96,55 | 94,45 | 96,40 | 1,05% | - |
| 02.04.2024 | 97,00 | 97,28 | 95,15 | 95,40 | -1,65% | - |
| 28.03.2024 | 97,50 | 98,00 | 96,10 | 97,00 | -0,51% | - |
| 27.03.2024 | 97,58 | 98,05 | 96,98 | 97,50 | -0,08% | - |
| 26.03.2024 | 99,73 | 100,05 | 97,48 | 97,58 | -2,16% | - |
| 25.03.2024 | 99,48 | 99,90 | 98,63 | 99,73 | 0,25% | - |
| 22.03.2024 | 99,63 | 99,83 | 98,23 | 99,48 | -0,15% | 14,00 |
| 21.03.2024 | 99,38 | 100,45 | 98,08 | 99,63 | 0,63% | - |
| 20.03.2024 | 94,75 | 99,00 | 94,58 | 99,00 | 4,49% | 31,00 |
| 19.03.2024 | 93,45 | 95,03 | 92,80 | 94,75 | 1,39% | - |
| 18.03.2024 | 93,68 | 94,53 | 92,75 | 93,45 | -0,19% | 45,00 |
| 15.03.2024 | 93,00 | 94,68 | 89,30 | 93,63 | 0,67% | 115,00 |
| 14.03.2024 | 94,93 | 95,23 | 92,60 | 93,00 | -2,03% | - |
| 13.03.2024 | 94,35 | 95,20 | 92,83 | 94,93 | 0,50% | - |
| 12.03.2024 | 92,75 | 94,55 | 92,13 | 94,45 | 1,83% | - |
| 11.03.2024 | 95,38 | 95,40 | 91,53 | 92,75 | -2,85% | - |
| 08.03.2024 | 95,80 | 96,98 | 94,28 | 95,48 | -0,34% | 150,00 |
| 07.03.2024 | 94,40 | 96,73 | 93,95 | 95,80 | 1,40% | - |
| 06.03.2024 | 92,60 | 94,55 | 92,60 | 94,48 | 1,97% | - |
| 05.03.2024 | 93,78 | 94,98 | 92,18 | 92,65 | -1,41% | - |
| 04.03.2024 | 95,85 | 96,55 | 93,93 | 93,98 | -1,88% | 5,00 |
| 01.03.2024 | 95,55 | 97,13 | 94,68 | 95,78 | 0,24% | - |
| 29.02.2024 | 93,05 | 95,60 | 93,05 | 95,55 | 2,74% | - |
| 28.02.2024 | 92,70 | 93,33 | 91,50 | 93,00 | 0,27% | - |
| 27.02.2024 | 94,23 | 94,38 | 91,43 | 92,75 | -1,57% | - |
| 26.02.2024 | 95,85 | 95,88 | 93,75 | 94,23 | -1,64% | 160,00 |
| 23.02.2024 | 94,95 | 95,93 | 93,18 | 95,80 | 0,90% | 8,00 |
| 22.02.2024 | 94,63 | 95,50 | 92,33 | 94,95 | 0,24% | - |
| 21.02.2024 | 90,58 | 96,93 | 90,58 | 94,73 | 4,58% | - |
| 20.02.2024 | 91,63 | 91,68 | 89,80 | 90,58 | -1,15% | - |
| 19.02.2024 | 91,75 | 92,88 | 90,53 | 91,63 | -0,14% | - |
| 16.02.2024 | 91,38 | 92,63 | 89,88 | 91,75 | 0,36% | 175,00 |
| 15.02.2024 | 87,15 | 93,58 | 87,13 | 91,43 | 4,91% | 221,00 |
| 14.02.2024 | 87,08 | 87,43 | 85,18 | 87,15 | 0,09% | - |
| 13.02.2024 | 87,15 | 88,63 | 86,63 | 87,08 | 0,00% | - |
| 12.02.2024 | 90,20 | 91,08 | 86,95 | 87,08 | -3,46% | - |
| 09.02.2024 | 85,45 | 90,28 | 85,28 | 90,20 | 5,56% | - |
| 08.02.2024 | 84,90 | 86,08 | 84,90 | 85,45 | 1,15% | - |
| 07.02.2024 | 84,23 | 84,63 | 83,18 | 84,48 | 0,30% | - |
| 06.02.2024 | 83,88 | 84,80 | 83,28 | 84,23 | 0,51% | - |
| 05.02.2024 | 83,98 | 84,25 | 82,25 | 83,80 | -0,03% | - |
| 02.02.2024 | 83,63 | 84,78 | 83,10 | 83,83 | -0,09% | - |
| 01.02.2024 | 84,68 | 85,08 | 83,40 | 83,90 | -0,89% | - |
| 31.01.2024 | 81,23 | 85,58 | 81,03 | 84,65 | 4,35% | - |
| 30.01.2024 | 85,43 | 85,93 | 81,13 | 81,13 | -5,03% | 50,00 |
| 29.01.2024 | 85,58 | 85,75 | 83,88 | 85,43 | -0,32% | - |
| 26.01.2024 | 85,95 | 86,65 | 85,18 | 85,70 | -0,29% | - |
| 25.01.2024 | 86,20 | 86,38 | 85,23 | 85,95 | -0,41% | - |
| 24.01.2024 | 85,03 | 86,73 | 84,70 | 86,30 | 1,41% | - |
| 23.01.2024 | 85,80 | 87,08 | 84,48 | 85,10 | -0,82% | - |
| 22.01.2024 | 83,90 | 86,28 | 83,70 | 85,80 | 2,51% | - |
| 19.01.2024 | 84,50 | 85,70 | 82,18 | 83,70 | -1,06% | 255,00 |
| 18.01.2024 | 81,75 | 84,60 | 81,68 | 84,60 | 3,49% | - |
| 17.01.2024 | 83,98 | 83,98 | 81,13 | 81,75 | -2,71% | - |
| 16.01.2024 | 83,78 | 84,45 | 83,20 | 84,03 | -0,12% | - |
| 15.01.2024 | 84,03 | 85,23 | 83,53 | 84,13 | 0,18% | - |
| 12.01.2024 | 79,65 | 84,60 | 79,65 | 83,98 | 5,50% | - |
| 11.01.2024 | 77,90 | 81,95 | 77,90 | 79,60 | 2,15% | - |
| 10.01.2024 | 77,48 | 78,05 | 76,60 | 77,93 | 0,52% | - |
| 09.01.2024 | 75,23 | 78,18 | 75,20 | 77,53 | 2,99% | 190,00 |
| 08.01.2024 | 73,60 | 75,38 | 73,00 | 75,28 | 2,28% | - |
| 05.01.2024 | 74,85 | 74,85 | 72,13 | 73,60 | -1,67% | 50,00 |
| 04.01.2024 | 76,30 | 76,55 | 73,73 | 74,85 | -1,96% | - |
| 03.01.2024 | 78,13 | 78,38 | 75,68 | 76,35 | -2,40% | - |
| 02.01.2024 | 79,65 | 80,00 | 77,48 | 78,23 | -1,76% | - |
| 29.12.2023 | 79,28 | 79,90 | 79,25 | 79,63 | 0,38% | - |
| 28.12.2023 | 80,15 | 80,48 | 78,85 | 79,33 | -0,91% | - |
| 27.12.2023 | 78,88 | 80,50 | 78,73 | 80,05 | 1,81% | - |
| 22.12.2023 | 79,43 | 79,48 | 78,50 | 78,63 | -1,07% | 20,00 |
| 21.12.2023 | 78,03 | 79,53 | 77,45 | 79,48 | 1,83% | - |
| 20.12.2023 | 78,95 | 79,30 | 78,05 | 78,05 | -1,08% | - |
| 19.12.2023 | 76,95 | 79,35 | 76,90 | 78,90 | 2,60% | 32,00 |
| 18.12.2023 | 77,35 | 77,78 | 76,33 | 76,90 | -0,58% | - |
| 15.12.2023 | 77,15 | 78,55 | 77,05 | 77,35 | 0,42% | - |
| 14.12.2023 | 73,43 | 77,70 | 73,43 | 77,03 | 4,90% | 30,00 |
| 13.12.2023 | 74,10 | 74,50 | 72,68 | 73,43 | -0,98% | - |
| 12.12.2023 | 75,65 | 76,20 | 73,93 | 74,15 | -1,92% | - |
| 11.12.2023 | 75,93 | 76,03 | 74,48 | 75,60 | -0,36% | - |
| 08.12.2023 | 73,68 | 75,98 | 73,58 | 75,88 | 3,06% | - |
| 07.12.2023 | 73,90 | 74,05 | 73,15 | 73,63 | -0,51% | 25,00 |
| 06.12.2023 | 72,90 | 74,18 | 72,80 | 74,00 | 1,51% | - |