98,900€
-2,27%
Echtzeit-Aktienkurs NEXANS INH. EO 1
Bid:
Ask:
Aktienkurse zur NEXANS INH. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 102,20 | 102,20 | 98,18 | 100,10 | -1,91% | - |
| 02.05.2024 | 100,95 | 102,25 | 99,18 | 102,05 | 1,74% | - |
| 30.04.2024 | 100,90 | 102,10 | 100,20 | 100,30 | -0,64% | - |
| 29.04.2024 | 99,63 | 101,25 | 99,43 | 100,95 | 1,64% | - |
| 26.04.2024 | 98,23 | 99,73 | 96,65 | 99,33 | 1,72% | - |
| 25.04.2024 | 97,75 | 98,05 | 94,55 | 97,65 | -0,38% | - |
| 24.04.2024 | 98,75 | 99,70 | 97,58 | 98,03 | -0,41% | - |
| 23.04.2024 | 97,25 | 98,58 | 96,38 | 98,43 | 1,23% | - |
| 22.04.2024 | 98,28 | 99,75 | 96,68 | 97,23 | -0,21% | - |
| 19.04.2024 | 97,10 | 98,73 | 96,03 | 97,43 | -0,66% | - |
| 18.04.2024 | 96,33 | 98,68 | 95,93 | 98,08 | 2,45% | - |
| 17.04.2024 | 97,40 | 98,43 | 95,50 | 95,73 | -2,20% | - |
| 16.04.2024 | 100,13 | 100,55 | 96,83 | 97,88 | -2,61% | - |
| 15.04.2024 | 96,93 | 101,50 | 96,88 | 100,50 | 4,25% | - |
| 12.04.2024 | 96,88 | 97,95 | 96,23 | 96,40 | -0,39% | - |
| 11.04.2024 | 97,05 | 98,33 | 96,13 | 96,78 | -0,21% | - |
| 10.04.2024 | 98,10 | 98,78 | 95,70 | 96,98 | -0,94% | - |
| 09.04.2024 | 99,20 | 101,00 | 97,38 | 97,90 | -1,39% | - |
| 08.04.2024 | 96,43 | 99,68 | 95,85 | 99,28 | 2,96% | 1.500,00 |
| 05.04.2024 | 94,88 | 96,60 | 94,30 | 96,43 | 1,85% | - |
| 04.04.2024 | 96,33 | 96,80 | 94,58 | 94,68 | -1,71% | - |
| 03.04.2024 | 95,00 | 96,53 | 94,45 | 96,33 | 0,89% | - |
| 02.04.2024 | 96,93 | 97,30 | 95,13 | 95,48 | -1,55% | - |
| 28.03.2024 | 97,73 | 97,98 | 96,08 | 96,98 | -0,79% | - |
| 27.03.2024 | 97,68 | 98,03 | 96,95 | 97,75 | -0,05% | - |
| 26.03.2024 | 100,20 | 100,20 | 97,45 | 97,80 | -2,13% | - |
| 25.03.2024 | 99,48 | 100,13 | 98,68 | 99,93 | 0,45% | - |
| 22.03.2024 | 99,45 | 99,78 | 98,28 | 99,48 | -0,20% | - |
| 21.03.2024 | 99,50 | 100,45 | 98,18 | 99,68 | 0,48% | - |
| 20.03.2024 | 94,65 | 99,25 | 94,60 | 99,20 | 4,67% | - |
| 19.03.2024 | 93,35 | 95,10 | 92,85 | 94,78 | 1,34% | - |
| 18.03.2024 | 93,85 | 94,48 | 92,80 | 93,53 | -0,29% | 36,00 |
| 15.03.2024 | 92,90 | 94,63 | 92,90 | 93,80 | 0,81% | 100,00 |
| 14.03.2024 | 94,83 | 97,05 | 92,63 | 93,05 | -1,87% | - |
| 13.03.2024 | 94,55 | 95,20 | 92,85 | 94,83 | 0,26% | 1.000,00 |
| 12.03.2024 | 92,83 | 94,68 | 92,18 | 94,58 | 2,19% | - |
| 11.03.2024 | 95,13 | 95,18 | 91,50 | 92,55 | -2,78% | - |
| 08.03.2024 | 95,83 | 96,95 | 94,33 | 95,20 | -0,65% | - |
| 07.03.2024 | 94,20 | 96,70 | 93,85 | 95,83 | -3,01% | - |
| 06.03.2024 | 92,70 | 98,80 | 92,65 | 98,80 | 6,78% | - |
| 05.03.2024 | 93,58 | 94,93 | 92,23 | 92,53 | -1,60% | - |
| 04.03.2024 | 95,80 | 96,55 | 93,80 | 94,03 | -1,98% | - |
| 01.03.2024 | 95,95 | 97,23 | 94,73 | 95,93 | 0,16% | 135,00 |
| 29.02.2024 | 93,05 | 99,53 | 93,05 | 95,78 | 2,96% | - |
| 28.02.2024 | 92,70 | 93,45 | 91,53 | 93,03 | 0,35% | - |
| 27.02.2024 | 94,10 | 94,35 | 91,45 | 92,70 | -1,64% | - |
| 26.02.2024 | 95,75 | 95,85 | 93,75 | 94,25 | -1,75% | - |
| 23.02.2024 | 94,90 | 96,03 | 93,18 | 95,93 | 1,03% | - |
| 22.02.2024 | 95,20 | 95,45 | 92,38 | 94,95 | 0,24% | - |
| 21.02.2024 | 90,73 | 96,93 | 90,73 | 94,73 | 4,58% | 100,00 |
| 20.02.2024 | 91,50 | 91,63 | 89,68 | 90,58 | -1,12% | - |
| 19.02.2024 | 91,80 | 92,80 | 90,60 | 91,60 | -0,08% | - |
| 16.02.2024 | 91,78 | 92,58 | 89,93 | 91,68 | 0,11% | - |
| 15.02.2024 | 87,28 | 94,08 | 87,28 | 91,58 | 4,96% | 700,00 |
| 14.02.2024 | 87,23 | 87,53 | 85,08 | 87,25 | 0,17% | - |
| 13.02.2024 | 87,05 | 88,58 | 86,63 | 87,10 | -0,09% | - |
| 12.02.2024 | 91,03 | 91,13 | 86,85 | 87,18 | -3,30% | - |
| 09.02.2024 | 85,50 | 90,25 | 85,30 | 90,15 | 5,38% | 300,00 |
| 08.02.2024 | 85,03 | 86,03 | 84,88 | 85,55 | 0,71% | - |
| 07.02.2024 | 84,28 | 85,05 | 83,18 | 84,95 | 0,71% | - |
| 06.02.2024 | 83,98 | 106,20 | 83,30 | 84,35 | 0,45% | - |
| 05.02.2024 | 83,83 | 84,38 | 82,20 | 83,98 | 0,03% | - |
| 02.02.2024 | 83,80 | 84,75 | 83,05 | 83,95 | 0,30% | 80,00 |
| 01.02.2024 | 84,53 | 84,93 | 83,20 | 83,70 | -1,24% | 100,00 |
| 31.01.2024 | 81,13 | 85,55 | 81,13 | 84,75 | 4,95% | - |
| 30.01.2024 | 85,48 | 86,25 | 80,75 | 80,75 | -5,64% | 120,00 |
| 29.01.2024 | 85,63 | 85,73 | 83,90 | 85,58 | -0,20% | - |
| 26.01.2024 | 85,85 | 86,60 | 85,20 | 85,75 | -0,38% | - |
| 25.01.2024 | 86,38 | 86,58 | 85,30 | 86,08 | -0,32% | 400,00 |
| 24.01.2024 | 85,68 | 86,68 | 84,78 | 86,35 | 1,41% | - |
| 23.01.2024 | 86,13 | 87,08 | 84,55 | 85,15 | -0,82% | - |
| 22.01.2024 | 83,78 | 86,28 | 83,78 | 85,85 | 2,51% | - |
| 19.01.2024 | 84,60 | 85,95 | 82,25 | 83,75 | -1,00% | - |
| 18.01.2024 | 81,88 | 84,65 | 81,83 | 84,60 | 3,55% | - |
| 17.01.2024 | 83,28 | 83,33 | 81,15 | 81,70 | -2,71% | - |
| 16.01.2024 | 83,88 | 84,48 | 83,20 | 83,98 | -0,30% | 165,00 |
| 15.01.2024 | 84,43 | 85,28 | 83,53 | 84,23 | -0,09% | - |
| 12.01.2024 | 79,90 | 84,68 | 79,65 | 84,30 | 5,67% | 420,00 |
| 11.01.2024 | 78,33 | 81,90 | 78,25 | 79,78 | 2,31% | - |
| 10.01.2024 | 77,83 | 78,15 | 76,58 | 77,98 | 0,52% | - |
| 09.01.2024 | 77,23 | 79,75 | 76,73 | 77,58 | 2,92% | - |
| 08.01.2024 | 73,53 | 75,43 | 72,93 | 75,38 | 2,31% | - |
| 05.01.2024 | 74,63 | 74,73 | 72,08 | 73,68 | -1,44% | 60,00 |
| 04.01.2024 | 76,45 | 76,55 | 73,73 | 74,75 | -2,13% | - |
| 03.01.2024 | 78,15 | 78,33 | 75,63 | 76,38 | -2,27% | 140,00 |
| 02.01.2024 | 79,38 | 80,03 | 77,45 | 78,15 | -1,94% | - |
| 29.12.2023 | 79,48 | 80,00 | 79,20 | 79,70 | 0,41% | - |
| 28.12.2023 | 80,33 | 80,63 | 78,88 | 79,38 | -0,97% | - |
| 27.12.2023 | 78,83 | 80,60 | 78,68 | 80,15 | 1,84% | 250,00 |
| 22.12.2023 | 79,23 | 79,38 | 78,35 | 78,70 | -1,13% | - |
| 21.12.2023 | 78,25 | 79,63 | 77,45 | 79,60 | 1,99% | - |
| 20.12.2023 | 78,98 | 79,50 | 77,98 | 78,05 | -1,17% | - |
| 19.12.2023 | 77,00 | 79,40 | 76,88 | 78,98 | 3,03% | - |
| 18.12.2023 | 77,38 | 77,80 | 76,33 | 76,65 | -0,81% | - |
| 15.12.2023 | 77,20 | 78,55 | 76,98 | 77,28 | 0,36% | - |
| 14.12.2023 | 73,65 | 77,75 | 73,50 | 77,00 | 4,87% | - |
| 13.12.2023 | 74,00 | 74,58 | 72,65 | 73,43 | -1,18% | - |
| 12.12.2023 | 75,65 | 76,23 | 73,88 | 74,30 | -1,72% | 110,00 |
| 11.12.2023 | 75,98 | 76,08 | 74,48 | 75,60 | -0,59% | - |
| 08.12.2023 | 73,78 | 76,13 | 73,48 | 76,05 | 3,19% | - |