101,450€
-0,15%
Echtzeit-Aktienkurs Nexans S.A.
Bid:
Ask:
Aktienkurse zur Nexans S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 100,70 | 101,75 | 99,18 | 101,70 | 0,10% | - |
| 30.04.2024 | 100,40 | 101,60 | 100,40 | 101,60 | 2,42% | 3,00 |
| 29.04.2024 | 99,20 | 99,20 | 99,20 | 99,20 | 1,59% | - |
| 26.04.2024 | 97,65 | 97,65 | 97,65 | 97,65 | 0,93% | - |
| 25.04.2024 | 97,50 | 97,50 | 95,40 | 96,75 | -1,58% | 157,00 |
| 24.04.2024 | 98,30 | 98,30 | 98,30 | 98,30 | 1,13% | - |
| 23.04.2024 | 97,20 | 97,20 | 97,20 | 97,20 | -0,92% | - |
| 22.04.2024 | 98,10 | 98,10 | 98,10 | 98,10 | 0,62% | - |
| 19.04.2024 | 96,50 | 97,50 | 96,50 | 97,50 | 2,25% | 180,00 |
| 18.04.2024 | 95,35 | 95,35 | 95,35 | 95,35 | -2,65% | - |
| 17.04.2024 | 97,60 | 97,95 | 97,60 | 97,95 | 0,93% | 100,00 |
| 16.04.2024 | 98,75 | 98,75 | 97,05 | 97,05 | -0,41% | 25,00 |
| 15.04.2024 | 96,15 | 97,45 | 96,15 | 97,45 | 0,15% | 488,00 |
| 12.04.2024 | 97,30 | 97,30 | 97,30 | 97,30 | 0,83% | - |
| 11.04.2024 | 96,50 | 96,50 | 96,50 | 96,50 | -1,68% | - |
| 10.04.2024 | 98,15 | 98,15 | 98,15 | 98,15 | -0,86% | - |
| 09.04.2024 | 98,80 | 100,70 | 98,80 | 99,00 | 3,29% | 85,00 |
| 08.04.2024 | 95,85 | 95,85 | 95,85 | 95,85 | 0,68% | - |
| 05.04.2024 | 94,80 | 95,20 | 94,80 | 95,20 | -0,63% | 7,00 |
| 04.04.2024 | 95,80 | 95,80 | 95,80 | 95,80 | 1,11% | - |
| 03.04.2024 | 94,75 | 94,75 | 94,75 | 94,75 | -1,71% | - |
| 02.04.2024 | 96,40 | 96,40 | 96,40 | 96,40 | -0,52% | - |
| 28.03.2024 | 95,80 | 96,90 | 95,80 | 96,90 | -0,56% | 4,00 |
| 27.03.2024 | 97,45 | 97,45 | 97,45 | 97,45 | -1,96% | - |
| 26.03.2024 | 99,40 | 99,40 | 99,40 | 99,40 | -0,15% | - |
| 25.03.2024 | 99,55 | 99,55 | 99,55 | 99,55 | 0,50% | 1,00 |
| 22.03.2024 | 99,05 | 99,05 | 99,05 | 99,05 | 0,00% | - |
| 21.03.2024 | 99,05 | 99,05 | 99,05 | 99,05 | 4,81% | - |
| 20.03.2024 | 94,50 | 94,50 | 94,50 | 94,50 | 1,45% | - |
| 19.03.2024 | 93,15 | 93,15 | 93,15 | 93,15 | -1,11% | - |
| 18.03.2024 | 94,20 | 94,20 | 94,20 | 94,20 | 1,29% | 5,00 |
| 15.03.2024 | 92,70 | 93,00 | 92,70 | 93,00 | -1,38% | 161,00 |
| 14.03.2024 | 94,30 | 94,30 | 94,30 | 94,30 | 0,37% | - |
| 13.03.2024 | 93,95 | 93,95 | 93,95 | 93,95 | 1,62% | - |
| 12.03.2024 | 92,45 | 92,45 | 92,45 | 92,45 | -2,89% | - |
| 11.03.2024 | 95,20 | 95,20 | 95,20 | 95,20 | -0,42% | - |
| 08.03.2024 | 95,60 | 95,60 | 95,60 | 95,60 | 1,65% | - |
| 07.03.2024 | 94,05 | 94,05 | 94,05 | 94,05 | -0,05% | - |
| 06.03.2024 | 92,45 | 94,10 | 92,45 | 94,10 | 0,48% | 12,00 |
| 05.03.2024 | 93,65 | 93,65 | 93,65 | 93,65 | -1,27% | - |
| 04.03.2024 | 95,55 | 95,55 | 94,85 | 94,85 | -0,63% | 15,00 |
| 01.03.2024 | 95,90 | 95,90 | 95,45 | 95,45 | 0,79% | 50,00 |
| 29.02.2024 | 92,80 | 94,70 | 92,80 | 94,70 | 2,49% | 50,00 |
| 28.02.2024 | 92,40 | 92,40 | 92,40 | 92,40 | -1,65% | - |
| 27.02.2024 | 93,95 | 93,95 | 93,95 | 93,95 | -0,42% | - |
| 26.02.2024 | 95,20 | 95,20 | 94,35 | 94,35 | -0,11% | 30,00 |
| 23.02.2024 | 94,45 | 94,45 | 94,45 | 94,45 | -0,74% | - |
| 22.02.2024 | 95,15 | 95,15 | 95,15 | 95,15 | 3,42% | - |
| 21.02.2024 | 91,35 | 92,00 | 91,35 | 92,00 | 0,71% | 35,00 |
| 20.02.2024 | 91,35 | 91,35 | 91,35 | 91,35 | -0,38% | - |
| 19.02.2024 | 91,70 | 91,70 | 91,70 | 91,70 | 0,55% | - |
| 16.02.2024 | 91,20 | 91,20 | 91,20 | 91,20 | -1,78% | - |
| 15.02.2024 | 86,60 | 93,60 | 86,60 | 92,85 | 6,60% | 94,00 |
| 14.02.2024 | 87,10 | 87,10 | 87,10 | 87,10 | 0,17% | - |
| 13.02.2024 | 86,95 | 86,95 | 86,95 | 86,95 | -3,92% | - |
| 12.02.2024 | 90,50 | 90,50 | 90,50 | 90,50 | 6,35% | - |
| 09.02.2024 | 85,10 | 85,10 | 85,10 | 85,10 | -0,70% | - |
| 08.02.2024 | 84,65 | 85,70 | 84,65 | 85,70 | 2,15% | 142,00 |
| 07.02.2024 | 83,90 | 83,90 | 83,90 | 83,90 | 0,42% | - |
| 06.02.2024 | 83,55 | 83,55 | 83,55 | 83,55 | -0,30% | - |
| 05.02.2024 | 84,10 | 84,10 | 83,80 | 83,80 | 0,36% | 135,00 |
| 02.02.2024 | 83,50 | 83,50 | 83,50 | 83,50 | 0,91% | - |
| 01.02.2024 | 84,15 | 84,15 | 82,75 | 82,75 | 1,53% | 50,00 |
| 31.01.2024 | 81,50 | 81,50 | 81,50 | 81,50 | -2,40% | - |
| 30.01.2024 | 85,10 | 85,10 | 83,50 | 83,50 | -1,36% | 120,00 |
| 29.01.2024 | 86,05 | 86,05 | 84,65 | 84,65 | -0,99% | 57,00 |
| 26.01.2024 | 85,50 | 85,50 | 85,50 | 85,50 | -0,47% | - |
| 25.01.2024 | 85,90 | 85,90 | 85,90 | 85,90 | -0,29% | - |
| 24.01.2024 | 85,80 | 86,15 | 85,80 | 86,15 | 0,53% | 6,00 |
| 23.01.2024 | 85,70 | 85,70 | 85,70 | 85,70 | 2,63% | 20,00 |
| 22.01.2024 | 83,50 | 83,50 | 83,50 | 83,50 | 1,09% | - |
| 19.01.2024 | 84,95 | 84,95 | 82,60 | 82,60 | -2,02% | - |
| 18.01.2024 | 82,00 | 84,30 | 82,00 | 84,30 | 2,00% | 40,00 |
| 17.01.2024 | 82,65 | 82,65 | 82,65 | 82,65 | -1,61% | - |
| 16.01.2024 | 83,30 | 84,00 | 83,30 | 84,00 | -0,18% | 45,00 |
| 15.01.2024 | 84,60 | 84,60 | 84,15 | 84,15 | 0,00% | 27,00 |
| 12.01.2024 | 80,25 | 84,15 | 80,25 | 84,15 | 7,13% | - |
| 11.01.2024 | 78,55 | 78,55 | 78,55 | 78,55 | 0,64% | - |
| 10.01.2024 | 77,65 | 78,05 | 77,65 | 78,05 | 1,04% | 40,00 |
| 09.01.2024 | 76,00 | 77,25 | 76,00 | 77,25 | 5,10% | 24,00 |
| 08.01.2024 | 73,50 | 73,50 | 73,50 | 73,50 | 0,82% | - |
| 05.01.2024 | 74,40 | 74,40 | 72,90 | 72,90 | -4,20% | 50,00 |
| 04.01.2024 | 76,10 | 76,10 | 76,10 | 76,10 | -0,39% | - |
| 03.01.2024 | 78,10 | 78,10 | 76,40 | 76,40 | -4,26% | 33,00 |
| 02.01.2024 | 79,80 | 79,80 | 79,80 | 79,80 | 0,88% | - |
| 29.12.2023 | 79,10 | 79,10 | 79,10 | 79,10 | -0,44% | - |
| 28.12.2023 | 79,95 | 79,95 | 79,45 | 79,45 | 1,34% | 1,00 |
| 27.12.2023 | 78,40 | 78,40 | 78,40 | 78,40 | -0,44% | - |
| 22.12.2023 | 78,75 | 78,75 | 78,75 | 78,75 | 1,42% | - |
| 21.12.2023 | 77,65 | 77,65 | 77,65 | 77,65 | -1,83% | - |
| 20.12.2023 | 79,10 | 79,10 | 79,10 | 79,10 | 2,13% | - |
| 19.12.2023 | 77,45 | 77,45 | 77,45 | 77,45 | 0,65% | 110,00 |
| 18.12.2023 | 76,95 | 76,95 | 76,95 | 76,95 | 0,00% | - |
| 15.12.2023 | 76,95 | 76,95 | 76,95 | 76,95 | 4,91% | - |
| 14.12.2023 | 73,35 | 73,35 | 73,35 | 73,35 | -0,61% | - |
| 13.12.2023 | 73,80 | 73,80 | 73,80 | 73,80 | -2,19% | - |
| 12.12.2023 | 75,45 | 75,45 | 75,45 | 75,45 | 0,47% | - |
| 11.12.2023 | 75,45 | 75,45 | 75,10 | 75,10 | 2,39% | 297,00 |
| 08.12.2023 | 73,35 | 73,35 | 73,35 | 73,35 | -0,74% | - |
| 07.12.2023 | 73,90 | 73,90 | 73,90 | 73,90 | -0,27% | - |