48,275€
0,36%
Echtzeit-Aktienkurs Nextensa SCA
Bid:
Ask:
Aktienkurse zur Nextensa SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 47,70 | 48,05 | 47,70 | 48,05 | -0,10% | - |
| 15.05.2024 | 47,70 | 48,35 | 47,70 | 48,10 | 0,10% | - |
| 14.05.2024 | 47,85 | 48,05 | 47,85 | 48,05 | 0,42% | - |
| 13.05.2024 | 47,75 | 48,00 | 47,75 | 47,85 | -0,31% | - |
| 10.05.2024 | 47,65 | 48,10 | 47,65 | 48,00 | 0,00% | - |
| 09.05.2024 | 47,60 | 48,00 | 47,60 | 48,00 | 0,42% | - |
| 08.05.2024 | 47,60 | 47,80 | 47,60 | 47,80 | 1,16% | - |
| 07.05.2024 | 47,10 | 47,85 | 47,10 | 47,25 | 0,96% | - |
| 06.05.2024 | 46,85 | 47,85 | 46,80 | 46,80 | -1,27% | - |
| 03.05.2024 | 46,85 | 47,45 | 46,85 | 47,40 | 0,00% | - |
| 02.05.2024 | 46,80 | 47,50 | 46,80 | 47,40 | 0,74% | - |
| 30.04.2024 | 46,45 | 47,10 | 46,45 | 47,05 | 0,32% | - |
| 29.04.2024 | 46,00 | 46,90 | 46,00 | 46,90 | 0,75% | - |
| 26.04.2024 | 46,20 | 46,55 | 46,20 | 46,55 | -0,43% | - |
| 25.04.2024 | 46,35 | 46,90 | 46,35 | 46,75 | -0,32% | - |
| 24.04.2024 | 46,05 | 46,90 | 46,05 | 46,90 | 1,19% | - |
| 23.04.2024 | 45,65 | 46,35 | 45,65 | 46,35 | 1,31% | - |
| 22.04.2024 | 45,45 | 45,90 | 45,45 | 45,75 | 0,11% | - |
| 19.04.2024 | 45,35 | 45,70 | 45,35 | 45,70 | -0,33% | - |
| 18.04.2024 | 45,20 | 45,85 | 45,20 | 45,85 | 0,44% | - |
| 17.04.2024 | 45,40 | 46,00 | 45,40 | 45,65 | -0,54% | - |
| 16.04.2024 | 45,25 | 46,05 | 45,25 | 45,90 | 0,22% | - |
| 15.04.2024 | 45,85 | 46,05 | 45,80 | 45,80 | -0,65% | - |
| 12.04.2024 | 45,95 | 46,10 | 45,95 | 46,10 | 0,11% | - |
| 11.04.2024 | 45,85 | 46,05 | 45,85 | 46,05 | 0,33% | - |
| 10.04.2024 | 45,65 | 46,00 | 45,65 | 45,90 | -0,65% | - |
| 09.04.2024 | 45,95 | 46,30 | 45,95 | 46,20 | -0,11% | - |
| 08.04.2024 | 45,85 | 46,50 | 45,85 | 46,25 | -0,32% | - |
| 05.04.2024 | 46,05 | 46,40 | 46,05 | 46,40 | -0,75% | - |
| 04.04.2024 | 46,00 | 46,75 | 46,00 | 46,75 | 0,97% | - |
| 03.04.2024 | 44,80 | 47,00 | 44,80 | 46,30 | 2,89% | - |
| 02.04.2024 | 44,00 | 45,00 | 44,00 | 45,00 | 1,12% | - |
| 28.03.2024 | 43,85 | 44,60 | 43,85 | 44,50 | 0,56% | - |
| 27.03.2024 | 43,40 | 44,40 | 43,40 | 44,25 | 0,80% | - |
| 26.03.2024 | 43,65 | 43,90 | 43,65 | 43,90 | 0,11% | - |
| 25.03.2024 | 43,20 | 44,00 | 43,20 | 43,85 | 0,34% | - |
| 22.03.2024 | 43,05 | 43,85 | 43,05 | 43,70 | 0,46% | - |
| 21.03.2024 | 43,15 | 43,65 | 43,15 | 43,50 | 0,00% | - |
| 20.03.2024 | 43,30 | 43,50 | 43,30 | 43,50 | -0,11% | - |
| 19.03.2024 | 43,60 | 43,90 | 43,55 | 43,55 | -1,14% | - |
| 18.03.2024 | 43,60 | 44,10 | 43,60 | 44,05 | -0,11% | - |
| 15.03.2024 | 43,55 | 44,10 | 43,55 | 44,10 | 0,00% | - |
| 14.03.2024 | 43,90 | 44,15 | 43,90 | 44,10 | -0,34% | - |
| 13.03.2024 | 43,70 | 44,25 | 43,70 | 44,25 | 0,45% | - |
| 12.03.2024 | 43,05 | 44,05 | 43,05 | 44,05 | 1,26% | - |
| 11.03.2024 | 43,10 | 43,55 | 43,10 | 43,50 | 0,12% | 20,00 |
| 08.03.2024 | 42,80 | 43,45 | 42,80 | 43,45 | 0,35% | - |
| 07.03.2024 | 43,35 | 43,75 | 43,25 | 43,30 | -1,25% | - |
| 06.03.2024 | 43,30 | 43,85 | 43,30 | 43,85 | -0,11% | - |
| 05.03.2024 | 43,40 | 44,10 | 43,40 | 43,90 | 0,00% | - |
| 04.03.2024 | 43,10 | 43,90 | 43,10 | 43,90 | 0,46% | - |
| 01.03.2024 | 42,55 | 43,75 | 42,55 | 43,70 | 1,51% | - |
| 29.02.2024 | 42,50 | 43,05 | 42,50 | 43,05 | 0,12% | - |
| 28.02.2024 | 42,10 | 43,00 | 42,10 | 43,00 | 0,47% | - |
| 27.02.2024 | 42,05 | 42,95 | 42,05 | 42,80 | 0,71% | - |
| 26.02.2024 | 43,05 | 43,40 | 42,50 | 42,50 | -2,30% | - |
| 23.02.2024 | 43,45 | 43,95 | 43,45 | 43,50 | -1,02% | - |
| 22.02.2024 | 44,15 | 44,35 | 43,95 | 43,95 | -1,24% | - |
| 21.02.2024 | 44,95 | 45,10 | 44,50 | 44,50 | -1,44% | - |
| 20.02.2024 | 44,65 | 45,15 | 44,65 | 45,15 | 0,78% | - |
| 19.02.2024 | 44,25 | 45,65 | 44,25 | 44,80 | 0,22% | - |
| 16.02.2024 | 44,15 | 44,90 | 44,15 | 44,70 | 0,11% | - |
| 15.02.2024 | 44,20 | 44,95 | 44,20 | 44,65 | -0,11% | 100,00 |
| 14.02.2024 | 44,55 | 44,80 | 44,55 | 44,70 | -0,67% | - |
| 13.02.2024 | 45,05 | 45,20 | 45,00 | 45,00 | -1,96% | - |
| 12.02.2024 | 44,10 | 45,90 | 44,10 | 45,90 | 3,38% | - |
| 09.02.2024 | 43,90 | 44,40 | 43,90 | 44,40 | 0,11% | - |
| 08.02.2024 | 43,70 | 44,35 | 43,70 | 44,35 | 0,45% | - |
| 07.02.2024 | 43,80 | 44,20 | 43,80 | 44,15 | 0,00% | - |
| 06.02.2024 | 44,05 | 44,50 | 44,05 | 44,15 | -0,11% | - |
| 05.02.2024 | 44,30 | 44,85 | 44,20 | 44,20 | -0,23% | 11,00 |
| 02.02.2024 | 44,40 | 44,80 | 44,30 | 44,30 | -1,01% | - |
| 01.02.2024 | 44,35 | 44,85 | 44,35 | 44,75 | 0,00% | - |
| 31.01.2024 | 44,95 | 45,20 | 44,70 | 44,75 | -1,65% | - |
| 30.01.2024 | 45,15 | 45,75 | 45,15 | 45,50 | -0,55% | - |
| 29.01.2024 | 44,40 | 45,90 | 44,40 | 45,75 | 1,89% | - |
| 26.01.2024 | 44,40 | 45,00 | 44,40 | 44,90 | 0,00% | - |
| 25.01.2024 | 44,55 | 44,95 | 44,55 | 44,90 | -0,11% | - |
| 24.01.2024 | 44,50 | 45,05 | 44,50 | 44,95 | 0,00% | - |
| 23.01.2024 | 44,50 | 45,05 | 44,50 | 44,95 | 0,33% | - |
| 22.01.2024 | 44,00 | 45,00 | 44,00 | 44,80 | 1,01% | - |
| 19.01.2024 | 45,35 | 45,55 | 44,10 | 44,35 | -2,53% | - |
| 18.01.2024 | 44,70 | 45,50 | 44,70 | 45,50 | 0,66% | - |
| 17.01.2024 | 45,65 | 45,65 | 45,20 | 45,20 | -2,06% | - |
| 16.01.2024 | 46,70 | 47,25 | 46,15 | 46,15 | -2,43% | - |
| 15.01.2024 | 46,50 | 47,50 | 46,50 | 47,30 | 0,53% | - |
| 12.01.2024 | 46,50 | 47,40 | 46,50 | 47,05 | 0,00% | - |
| 11.01.2024 | 47,00 | 47,75 | 47,00 | 47,05 | -0,63% | - |
| 10.01.2024 | 47,95 | 48,55 | 47,35 | 47,35 | -2,67% | - |
| 09.01.2024 | 48,20 | 48,90 | 48,20 | 48,65 | 0,31% | - |
| 08.01.2024 | 48,65 | 49,20 | 48,50 | 48,50 | -1,42% | - |
| 05.01.2024 | 48,80 | 49,20 | 48,80 | 49,20 | 0,10% | - |
| 04.01.2024 | 47,95 | 49,20 | 47,95 | 49,15 | 0,41% | - |
| 03.01.2024 | 49,00 | 49,40 | 48,95 | 48,95 | -1,01% | - |
| 02.01.2024 | 48,30 | 49,50 | 48,30 | 49,45 | 0,61% | - |
| 29.12.2023 | 48,80 | 49,15 | 48,80 | 49,15 | 0,10% | - |
| 28.12.2023 | 48,25 | 49,10 | 48,25 | 49,10 | 0,61% | - |
| 27.12.2023 | 48,20 | 48,80 | 48,20 | 48,80 | -0,10% | - |
| 22.12.2023 | 48,80 | 49,00 | 48,80 | 48,85 | -0,61% | - |
| 21.12.2023 | 48,65 | 49,15 | 48,65 | 49,15 | 0,41% | - |