97,425€
-1,04%
Echtzeit-Aktienkurs NEXANS INH. EO 1
Bid:
Ask:
Aktienkurse zur NEXANS INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 97,35 | 98,70 | 96,05 | 97,25 | -1,22% | 79.902,00 |
| 18.04.2024 | 96,65 | 98,45 | 96,00 | 98,45 | 2,71% | 78.857,00 |
| 17.04.2024 | 97,50 | 98,35 | 95,75 | 95,85 | -1,74% | 93.725,00 |
| 16.04.2024 | 97,90 | 98,15 | 96,90 | 97,55 | -1,71% | 56.995,00 |
| 15.04.2024 | 97,50 | 100,60 | 97,35 | 99,25 | 2,69% | 90.667,00 |
| 12.04.2024 | 97,00 | 97,90 | 96,40 | 96,65 | 0,52% | 52.115,00 |
| 11.04.2024 | 97,10 | 98,25 | 96,10 | 96,15 | -0,88% | 73.017,00 |
| 10.04.2024 | 98,30 | 98,75 | 95,75 | 97,00 | -0,56% | 68.105,00 |
| 09.04.2024 | 99,25 | 101,00 | 97,35 | 97,55 | -1,91% | 67.612,00 |
| 08.04.2024 | 96,20 | 99,70 | 95,95 | 99,45 | 3,22% | 94.619,00 |
| 05.04.2024 | 94,40 | 96,45 | 94,35 | 96,35 | 0,42% | 64.735,00 |
| 04.04.2024 | 96,20 | 96,70 | 95,60 | 95,95 | -0,47% | 64.984,00 |
| 03.04.2024 | 95,10 | 96,55 | 94,50 | 96,40 | 1,21% | 64.707,00 |
| 02.04.2024 | 96,60 | 97,20 | 95,20 | 95,25 | -1,70% | 95.776,00 |
| 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% | 97.419,00 |
| 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% | 115.966,00 |
| 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% | 85.606,00 |
| 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 | 1,71% | 66.093,00 |
| 05.12.2023 | 71,85 | 72,95 | 71,75 | 72,90 | 1,25% | 105.277,00 |
| 04.12.2023 | 72,70 | 73,60 | 71,95 | 72,00 | -1,03% | 62.163,00 |
| 01.12.2023 | 72,10 | 73,15 | 71,80 | 72,75 | 0,90% | 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 | 0,21% | 59.558,00 |