96,975€
0,03%
Echtzeit-Aktienkurs Nexans S.A.
Bid:
Ask:
Aktienkurse zur Nexans S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 97,10 | 98,00 | 96,00 | 96,90 | -0,05% | 92.766,00 |
27.03.2024 | 97,80 | 98,00 | 96,95 | 96,95 | -0,77% | 68.098,00 |
26.03.2024 | 99,00 | 99,75 | 97,70 | 97,70 | -1,36% | 132.212,00 |
25.03.2024 | 99,05 | 99,75 | 98,70 | 99,05 | -0,35% | 55.654,00 |
22.03.2024 | 99,15 | 99,75 | 98,30 | 99,40 | -0,15% | 97.253,00 |
21.03.2024 | 98,60 | 100,50 | 98,25 | 99,55 | 1,22% | 118.152,00 |
20.03.2024 | 94,70 | 98,45 | 94,70 | 98,35 | 3,53% | 116.671,00 |
19.03.2024 | 92,95 | 95,00 | 92,95 | 95,00 | 1,50% | 79.732,00 |
18.03.2024 | 92,65 | 94,50 | 92,65 | 93,60 | 0,16% | 111.821,00 |
15.03.2024 | 93,15 | 94,60 | 92,90 | 93,45 | 0,32% | 200.734,00 |
14.03.2024 | 95,05 | 95,20 | 92,60 | 93,15 | -1,74% | 112.477,00 |
13.03.2024 | 93,70 | 95,20 | 92,80 | 94,80 | 1,07% | 59.197,00 |
12.03.2024 | 93,45 | 94,15 | 92,30 | 93,80 | 0,97% | 69.370,00 |
11.03.2024 | 94,25 | 94,75 | 91,50 | 92,90 | -3,13% | 87.071,00 |
08.03.2024 | 95,10 | 96,95 | 94,35 | 95,90 | 0,21% | 92.503,00 |
07.03.2024 | 94,00 | 96,70 | 94,00 | 95,70 | 1,43% | 85.639,00 |
06.03.2024 | 93,15 | 94,45 | 93,10 | 94,35 | 1,73% | 80.462,00 |
05.03.2024 | 93,15 | 94,95 | 92,20 | 92,75 | -1,28% | 86.132,00 |
04.03.2024 | 95,65 | 96,60 | 93,95 | 93,95 | -1,78% | 109.208,00 |
01.03.2024 | 95,90 | 97,25 | 94,70 | 95,65 | 0,68% | 121.111,00 |
29.02.2024 | 93,00 | 95,00 | 93,00 | 95,00 | 2,04% | 199.794,00 |
28.02.2024 | 92,60 | 93,35 | 91,50 | 93,10 | 0,43% | 90.275,00 |
27.02.2024 | 94,00 | 94,30 | 91,40 | 92,70 | -1,64% | 139.176,00 |
26.02.2024 | 95,05 | 95,80 | 93,75 | 94,25 | -1,15% | 80.210,00 |
23.02.2024 | 94,35 | 95,45 | 93,15 | 95,35 | 0,63% | 69.407,00 |
22.02.2024 | 94,95 | 95,40 | 92,35 | 94,75 | 0,42% | 82.894,00 |
21.02.2024 | 93,90 | 96,85 | 93,45 | 94,35 | 4,20% | 210.618,00 |
20.02.2024 | 91,35 | 91,70 | 90,10 | 90,55 | -1,20% | 108.967,00 |
19.02.2024 | 91,90 | 92,95 | 90,60 | 91,65 | -0,38% | 88.558,00 |
16.02.2024 | 91,40 | 92,55 | 89,90 | 92,00 | 0,82% | 108.292,00 |
15.02.2024 | 92,00 | 94,35 | 90,75 | 91,25 | 5,19% | 175.394,00 |
14.02.2024 | 87,30 | 87,45 | 85,05 | 86,75 | -0,74% | 91.315,00 |
13.02.2024 | 87,75 | 88,65 | 86,60 | 87,40 | -0,51% | 91.052,00 |
12.02.2024 | 90,40 | 91,00 | 87,55 | 87,85 | -2,66% | 94.444,00 |
09.02.2024 | 85,45 | 90,25 | 85,35 | 90,25 | 5,87% | 222.888,00 |
08.02.2024 | 85,10 | 86,10 | 85,00 | 85,25 | 0,59% | 74.647,00 |
07.02.2024 | 83,80 | 84,75 | 83,25 | 84,75 | 0,65% | 85.366,00 |
06.02.2024 | 83,65 | 84,65 | 83,25 | 84,20 | 1,63% | 64.510,00 |
05.02.2024 | 83,75 | 84,20 | 82,30 | 82,85 | -1,07% | 77.721,00 |
02.02.2024 | 84,25 | 84,90 | 83,10 | 83,75 | 0,18% | 87.296,00 |
01.02.2024 | 84,30 | 84,90 | 83,35 | 83,60 | -1,36% | 98.126,00 |
31.01.2024 | 84,55 | 85,60 | 84,25 | 84,75 | -0,35% | 101.506,00 |
30.01.2024 | 85,80 | 86,10 | 84,70 | 85,05 | 0,06% | 79.455,00 |
29.01.2024 | 85,55 | 85,65 | 83,90 | 85,00 | -0,87% | 55.781,00 |
26.01.2024 | 86,25 | 86,60 | 85,20 | 85,75 | -0,06% | 79.559,00 |
25.01.2024 | 85,90 | 86,50 | 85,25 | 85,80 | -0,23% | 60.240,00 |
24.01.2024 | 85,40 | 86,70 | 84,80 | 86,00 | 1,65% | 65.855,00 |
23.01.2024 | 86,25 | 87,00 | 84,60 | 84,60 | -1,57% | 117.560,00 |
22.01.2024 | 83,95 | 86,25 | 83,95 | 85,95 | 3,24% | 103.319,00 |
19.01.2024 | 85,65 | 86,05 | 82,25 | 83,25 | -0,66% | 96.439,00 |
18.01.2024 | 81,80 | 84,60 | 81,80 | 83,80 | 2,57% | 70.698,00 |
17.01.2024 | 83,00 | 83,20 | 81,05 | 81,70 | -2,97% | 82.740,00 |
16.01.2024 | 83,40 | 84,50 | 83,20 | 84,20 | 0,60% | 61.256,00 |
15.01.2024 | 83,85 | 85,25 | 83,50 | 83,70 | -0,36% | 87.144,00 |
12.01.2024 | 80,50 | 84,70 | 79,90 | 84,00 | 5,66% | 141.819,00 |
11.01.2024 | 78,60 | 81,95 | 78,40 | 79,50 | 2,19% | 170.449,00 |
10.01.2024 | 77,65 | 78,05 | 76,55 | 77,80 | 0,26% | 131.900,00 |
09.01.2024 | 79,50 | 79,60 | 76,90 | 77,60 | 3,40% | 136.994,00 |
08.01.2024 | 73,45 | 75,20 | 73,00 | 75,05 | 2,04% | 43.576,00 |
05.01.2024 | 74,50 | 74,50 | 72,10 | 73,55 | -2,00% | 107.454,00 |
04.01.2024 | 76,30 | 76,30 | 73,65 | 75,05 | -1,70% | 105.873,00 |
03.01.2024 | 78,05 | 78,35 | 75,60 | 76,35 | -2,55% | 64.550,00 |
02.01.2024 | 79,20 | 80,00 | 77,40 | 78,35 | -1,14% | 60.180,00 |
29.12.2023 | 79,30 | 79,90 | 79,00 | 79,25 | -0,13% | 31.187,00 |
28.12.2023 | 80,30 | 80,35 | 78,80 | 79,35 | -0,87% | 47.641,00 |
27.12.2023 | 78,95 | 80,60 | 78,95 | 80,05 | 1,78% | 71.712,00 |
22.12.2023 | 79,00 | 79,35 | 78,60 | 78,65 | -0,88% | 44.978,00 |
21.12.2023 | 77,90 | 79,35 | 77,40 | 79,35 | 0,83% | 49.606,00 |
20.12.2023 | 79,00 | 79,35 | 78,10 | 78,70 | -0,19% | 55.500,00 |
19.12.2023 | 76,90 | 79,40 | 76,90 | 78,85 | 2,60% | 80.374,00 |
18.12.2023 | 77,10 | 77,80 | 76,40 | 76,85 | -0,84% | 69.858,00 |
15.12.2023 | 77,85 | 78,50 | 77,00 | 77,50 | 0,39% | 207.040,00 |
14.12.2023 | 74,45 | 77,70 | 74,45 | 77,20 | 5,97% | 126.924,00 |
13.12.2023 | 74,05 | 74,50 | 72,65 | 72,85 | -1,62% | 79.998,00 |
12.12.2023 | 76,10 | 76,20 | 73,70 | 74,05 | -1,99% | 86.897,00 |
11.12.2023 | 75,65 | 75,95 | 74,45 | 75,55 | -0,20% | 71.193,00 |
08.12.2023 | 73,70 | 75,95 | 73,60 | 75,70 | 2,85% | 74.920,00 |
07.12.2023 | 73,60 | 74,05 | 73,10 | 73,60 | -0,74% | 51.888,00 |
06.12.2023 | 73,20 | 74,15 | 72,80 | 74,15 | 2,49% | 66.093,00 |
05.12.2023 | 71,85 | 72,95 | 71,75 | 72,35 | 0,49% | 105.277,00 |
04.12.2023 | 72,70 | 73,60 | 71,95 | 72,00 | 0,07% | 62.163,00 |
01.12.2023 | 72,10 | 73,15 | 71,80 | 71,95 | -0,21% | 76.592,00 |
30.11.2023 | 72,75 | 73,00 | 71,40 | 72,10 | -0,89% | 232.334,00 |
29.11.2023 | 71,80 | 73,20 | 71,80 | 72,75 | 1,54% | 56.219,00 |
28.11.2023 | 70,85 | 72,10 | 70,80 | 71,65 | 0,70% | 64.060,00 |
27.11.2023 | 70,80 | 71,50 | 70,80 | 71,15 | 0,92% | 59.558,00 |
24.11.2023 | 70,50 | 70,50 | 70,50 | 70,50 | 1,29% | 45.069,00 |
23.11.2023 | 70,50 | 70,55 | 69,30 | 69,60 | -1,21% | 51.692,00 |
22.11.2023 | 69,65 | 70,55 | 69,20 | 70,45 | 1,29% | 60.280,00 |
21.11.2023 | 70,60 | 71,25 | 69,50 | 69,55 | -1,70% | 60.727,00 |
20.11.2023 | 70,90 | 71,40 | 70,35 | 70,75 | -0,21% | 67.385,00 |
17.11.2023 | 70,05 | 71,05 | 70,05 | 70,90 | 1,07% | 72.956,00 |
16.11.2023 | 71,10 | 71,70 | 70,15 | 70,15 | -1,89% | 72.556,00 |
15.11.2023 | 70,00 | 71,80 | 70,00 | 71,50 | 2,22% | 134.153,00 |
14.11.2023 | 67,25 | 69,95 | 66,80 | 69,95 | 4,17% | 121.242,00 |
13.11.2023 | 67,05 | 67,60 | 66,20 | 67,15 | 0,45% | 51.215,00 |
10.11.2023 | 66,35 | 66,90 | 65,60 | 66,85 | 0,30% | 116.678,00 |
09.11.2023 | 65,35 | 67,15 | 64,65 | 66,65 | 1,91% | 133.770,00 |
08.11.2023 | 64,60 | 66,05 | 63,50 | 65,40 | 0,46% | 94.850,00 |
07.11.2023 | 65,80 | 65,85 | 64,20 | 65,10 | -1,74% | 131.679,00 |