47,525€
Echtzeit-Aktienkurs Nextensa SCA
Bid:
Ask:
Aktienkurse zur Nextensa SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 47,43 | 47,93 | 47,43 | 47,43 | -0,21% | - |
| 02.05.2024 | 47,33 | 47,75 | 47,25 | 47,53 | 0,42% | - |
| 30.04.2024 | 47,00 | 47,48 | 46,95 | 47,33 | 0,58% | - |
| 29.04.2024 | 46,58 | 47,05 | 46,58 | 47,05 | 1,02% | - |
| 26.04.2024 | 46,78 | 47,13 | 46,43 | 46,58 | -1,27% | - |
| 25.04.2024 | 46,93 | 47,23 | 46,70 | 47,18 | 1,02% | - |
| 24.04.2024 | 46,63 | 47,10 | 46,48 | 46,70 | 0,05% | - |
| 23.04.2024 | 46,23 | 46,73 | 45,98 | 46,68 | 0,97% | - |
| 22.04.2024 | 46,28 | 46,40 | 45,80 | 46,23 | 0,38% | - |
| 19.04.2024 | 45,95 | 46,10 | 45,28 | 46,05 | 0,22% | - |
| 18.04.2024 | 45,78 | 46,20 | 45,75 | 45,95 | 0,38% | - |
| 17.04.2024 | 46,00 | 46,20 | 45,73 | 45,78 | -0,49% | - |
| 16.04.2024 | 45,83 | 46,20 | 45,58 | 46,00 | 0,49% | - |
| 15.04.2024 | 46,43 | 46,88 | 45,78 | 45,78 | -1,29% | - |
| 12.04.2024 | 46,53 | 46,63 | 46,13 | 46,38 | -0,32% | - |
| 11.04.2024 | 46,43 | 46,58 | 46,10 | 46,53 | 0,32% | - |
| 10.04.2024 | 46,38 | 46,53 | 45,90 | 46,38 | 0,22% | 30,00 |
| 09.04.2024 | 46,53 | 46,63 | 46,23 | 46,28 | -0,54% | - |
| 08.04.2024 | 46,38 | 46,90 | 46,33 | 46,53 | 0,22% | - |
| 05.04.2024 | 46,63 | 47,05 | 46,15 | 46,43 | -0,43% | - |
| 04.04.2024 | 46,68 | 47,08 | 46,43 | 46,63 | 0,00% | - |
| 03.04.2024 | 45,28 | 47,40 | 45,20 | 46,63 | 2,75% | - |
| 02.04.2024 | 44,48 | 45,43 | 44,48 | 45,38 | 1,91% | - |
| 28.03.2024 | 44,38 | 44,68 | 44,23 | 44,53 | 0,34% | - |
| 27.03.2024 | 43,93 | 44,43 | 43,83 | 44,38 | 1,02% | - |
| 26.03.2024 | 44,23 | 44,28 | 43,83 | 43,93 | -0,68% | - |
| 25.03.2024 | 43,68 | 44,38 | 43,68 | 44,23 | 1,14% | - |
| 22.03.2024 | 43,58 | 44,10 | 43,53 | 43,73 | 0,34% | - |
| 21.03.2024 | 43,68 | 44,03 | 43,53 | 43,58 | -0,23% | - |
| 20.03.2024 | 43,78 | 43,83 | 43,58 | 43,68 | -0,34% | - |
| 19.03.2024 | 44,13 | 44,15 | 43,53 | 43,83 | -0,68% | - |
| 18.03.2024 | 44,18 | 44,30 | 43,95 | 44,13 | 0,00% | - |
| 15.03.2024 | 44,08 | 44,93 | 44,03 | 44,13 | 0,11% | - |
| 14.03.2024 | 44,43 | 44,48 | 44,08 | 44,08 | -0,79% | - |
| 13.03.2024 | 44,23 | 44,43 | 44,10 | 44,43 | 0,45% | - |
| 12.03.2024 | 43,58 | 44,28 | 43,58 | 44,23 | 1,49% | - |
| 11.03.2024 | 43,58 | 43,93 | 43,33 | 43,58 | -0,11% | - |
| 08.03.2024 | 43,38 | 43,78 | 43,30 | 43,63 | 0,69% | - |
| 07.03.2024 | 43,83 | 43,98 | 43,23 | 43,33 | -1,25% | - |
| 06.03.2024 | 43,88 | 44,18 | 43,88 | 43,88 | 0,11% | - |
| 05.03.2024 | 43,73 | 44,38 | 43,58 | 43,83 | 0,00% | - |
| 04.03.2024 | 43,58 | 44,15 | 43,58 | 43,83 | 0,69% | - |
| 01.03.2024 | 43,13 | 44,13 | 43,05 | 43,53 | 1,16% | 20,00 |
| 29.02.2024 | 43,05 | 43,65 | 42,73 | 43,03 | 0,17% | - |
| 28.02.2024 | 42,58 | 43,33 | 42,53 | 42,95 | 0,76% | - |
| 27.02.2024 | 42,43 | 43,38 | 42,33 | 42,63 | 0,24% | - |
| 26.02.2024 | 43,53 | 43,60 | 42,48 | 42,53 | -2,19% | - |
| 23.02.2024 | 43,88 | 44,08 | 43,48 | 43,48 | -0,91% | - |
| 22.02.2024 | 44,78 | 44,83 | 43,88 | 43,88 | -1,79% | - |
| 21.02.2024 | 45,48 | 45,58 | 44,53 | 44,68 | -1,76% | - |
| 20.02.2024 | 45,03 | 45,53 | 44,70 | 45,48 | 0,66% | - |
| 19.02.2024 | 44,73 | 45,80 | 44,73 | 45,18 | 1,01% | - |
| 16.02.2024 | 44,63 | 45,28 | 44,63 | 44,73 | 0,11% | - |
| 15.02.2024 | 44,68 | 44,98 | 44,63 | 44,68 | -0,11% | - |
| 14.02.2024 | 45,08 | 45,28 | 44,63 | 44,73 | -0,78% | - |
| 13.02.2024 | 45,53 | 45,63 | 45,03 | 45,08 | -0,99% | - |
| 12.02.2024 | 44,58 | 46,28 | 44,53 | 45,53 | 2,13% | - |
| 09.02.2024 | 44,33 | 44,73 | 44,33 | 44,58 | 0,45% | - |
| 08.02.2024 | 44,18 | 44,43 | 44,05 | 44,38 | 0,45% | - |
| 07.02.2024 | 44,28 | 44,38 | 44,05 | 44,18 | -0,23% | - |
| 06.02.2024 | 44,53 | 44,68 | 43,95 | 44,28 | -0,45% | - |
| 05.02.2024 | 44,63 | 44,95 | 44,25 | 44,48 | -0,45% | - |
| 02.02.2024 | 45,03 | 45,08 | 44,48 | 44,68 | -0,89% | - |
| 01.02.2024 | 44,83 | 45,08 | 44,73 | 45,08 | 0,56% | - |
| 31.01.2024 | 45,48 | 45,50 | 44,73 | 44,83 | -1,32% | - |
| 30.01.2024 | 45,68 | 45,98 | 45,43 | 45,43 | -0,55% | 66,00 |
| 29.01.2024 | 44,88 | 45,98 | 44,75 | 45,68 | 1,78% | - |
| 26.01.2024 | 44,88 | 45,33 | 44,65 | 44,88 | 0,00% | - |
| 25.01.2024 | 45,03 | 45,23 | 44,88 | 44,88 | -0,44% | - |
| 24.01.2024 | 45,23 | 45,28 | 44,93 | 45,08 | 0,00% | - |
| 23.01.2024 | 45,08 | 45,25 | 44,73 | 45,08 | 0,22% | - |
| 22.01.2024 | 44,48 | 45,25 | 44,48 | 44,98 | 1,01% | - |
| 19.01.2024 | 45,90 | 45,95 | 43,80 | 44,53 | -3,10% | - |
| 18.01.2024 | 45,23 | 46,18 | 45,23 | 45,95 | 1,60% | - |
| 17.01.2024 | 45,83 | 46,20 | 45,13 | 45,23 | -2,16% | - |
| 16.01.2024 | 47,23 | 47,45 | 45,60 | 46,23 | -2,12% | - |
| 15.01.2024 | 47,05 | 47,78 | 47,05 | 47,23 | 0,48% | - |
| 12.01.2024 | 47,05 | 47,75 | 46,95 | 47,00 | 0,00% | - |
| 11.01.2024 | 47,53 | 48,05 | 47,00 | 47,00 | -1,10% | - |
| 10.01.2024 | 48,50 | 48,83 | 47,45 | 47,53 | -2,01% | - |
| 09.01.2024 | 48,60 | 49,20 | 48,50 | 48,50 | -0,36% | - |
| 08.01.2024 | 49,10 | 49,35 | 48,60 | 48,68 | -0,92% | - |
| 05.01.2024 | 49,13 | 49,28 | 49,00 | 49,13 | -0,20% | - |
| 04.01.2024 | 48,45 | 49,38 | 48,45 | 49,23 | 1,49% | - |
| 03.01.2024 | 49,53 | 49,60 | 48,50 | 48,50 | -2,22% | - |
| 02.01.2024 | 49,45 | 49,63 | 48,85 | 49,60 | 0,61% | - |
| 29.12.2023 | 49,30 | 49,40 | 49,25 | 49,30 | 0,15% | - |
| 28.12.2023 | 48,95 | 49,35 | 48,38 | 49,23 | 0,87% | - |
| 27.12.2023 | 48,95 | 49,03 | 48,75 | 48,80 | 0,15% | - |
| 22.12.2023 | 49,00 | 49,35 | 48,68 | 48,73 | -1,17% | - |
| 21.12.2023 | 49,25 | 49,30 | 48,98 | 49,30 | 0,41% | - |
| 20.12.2023 | 49,10 | 49,60 | 48,93 | 49,10 | 0,10% | - |
| 19.12.2023 | 49,50 | 49,73 | 49,05 | 49,05 | -0,36% | - |
| 18.12.2023 | 49,73 | 49,80 | 49,23 | 49,23 | -1,01% | - |
| 15.12.2023 | 49,98 | 50,08 | 49,65 | 49,73 | -0,30% | - |
| 14.12.2023 | 49,30 | 49,98 | 49,30 | 49,88 | 1,17% | - |
| 13.12.2023 | 49,13 | 49,73 | 49,13 | 49,30 | 0,20% | - |
| 12.12.2023 | 49,10 | 49,60 | 49,10 | 49,20 | 0,31% | - |
| 11.12.2023 | 50,40 | 50,48 | 49,05 | 49,05 | -2,82% | - |
| 08.12.2023 | 50,28 | 50,48 | 50,08 | 50,48 | 0,55% | - |