48,350€
0,52%
Echtzeit-Aktienkurs Nextensa SCA
Bid:
Ask:
Aktienkurse zur Nextensa SCA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 48,20 | 48,25 | 48,20 | 48,25 | 0,31% | 766,00 |
| 30.05.2024 | 48,30 | 48,30 | 48,05 | 48,10 | -0,10% | 865,00 |
| 29.05.2024 | 48,30 | 48,50 | 48,15 | 48,15 | -0,21% | 1.300,00 |
| 28.05.2024 | 48,20 | 48,45 | 48,20 | 48,25 | -0,41% | 412,00 |
| 27.05.2024 | 48,15 | 48,50 | 48,05 | 48,45 | 0,73% | 2.222,00 |
| 24.05.2024 | 48,20 | 48,20 | 48,00 | 48,10 | 0,21% | 923,00 |
| 23.05.2024 | 48,40 | 48,60 | 48,00 | 48,00 | -3,42% | 1.220,00 |
| 22.05.2024 | 49,60 | 50,20 | 49,55 | 49,70 | 0,40% | 2.766,00 |
| 21.05.2024 | 48,90 | 49,90 | 48,70 | 49,50 | 1,64% | 4.265,00 |
| 20.05.2024 | 48,85 | 48,90 | 48,70 | 48,70 | 0,83% | 331,00 |
| 17.05.2024 | 48,50 | 48,75 | 48,25 | 48,30 | 0,10% | 625,00 |
| 16.05.2024 | 48,25 | 48,40 | 48,25 | 48,25 | 0,00% | 392,00 |
| 15.05.2024 | 48,55 | 48,90 | 48,25 | 48,25 | 0,00% | 2.425,00 |
| 14.05.2024 | 48,45 | 48,45 | 48,25 | 48,25 | -0,31% | 280,00 |
| 13.05.2024 | 48,30 | 48,40 | 48,05 | 48,40 | 0,21% | 4.401,00 |
| 10.05.2024 | 48,50 | 48,50 | 48,20 | 48,30 | 0,21% | 449,00 |
| 09.05.2024 | 48,00 | 48,50 | 48,00 | 48,20 | 0,10% | 453,00 |
| 07.05.2024 | 47,65 | 48,20 | 47,65 | 48,15 | 1,05% | 505,00 |
| 06.05.2024 | 47,45 | 48,50 | 47,45 | 47,65 | 0,53% | 1.847,00 |
| 03.05.2024 | 48,00 | 48,00 | 47,40 | 47,40 | 0,00% | 717,00 |
| 02.05.2024 | 47,60 | 47,60 | 47,40 | 47,40 | 0,11% | 1.503,00 |
| 30.04.2024 | 47,45 | 47,45 | 47,00 | 47,35 | 0,74% | 275,00 |
| 29.04.2024 | 46,75 | 47,00 | 46,75 | 47,00 | 0,97% | 638,00 |
| 26.04.2024 | 46,80 | 47,00 | 46,30 | 46,55 | -0,43% | 1.874,00 |
| 25.04.2024 | 46,90 | 46,90 | 46,75 | 46,75 | -0,32% | 820,00 |
| 24.04.2024 | 46,60 | 47,35 | 46,60 | 46,90 | 0,64% | 1.380,00 |
| 23.04.2024 | 46,20 | 46,60 | 46,20 | 46,60 | 0,87% | 3.460,00 |
| 22.04.2024 | 46,20 | 46,20 | 45,70 | 46,20 | 0,43% | 3.298,00 |
| 19.04.2024 | 45,70 | 46,00 | 45,65 | 46,00 | 0,22% | 454,00 |
| 18.04.2024 | 45,75 | 46,20 | 45,75 | 45,90 | 0,33% | 669,00 |
| 17.04.2024 | 46,00 | 46,10 | 45,75 | 45,75 | -0,44% | 1.055,00 |
| 16.04.2024 | 45,80 | 46,20 | 45,80 | 45,95 | 0,33% | 940,00 |
| 15.04.2024 | 46,05 | 46,05 | 45,80 | 45,80 | -1,29% | 2.095,00 |
| 12.04.2024 | 46,40 | 46,40 | 46,05 | 46,40 | -0,22% | 236,00 |
| 11.04.2024 | 46,50 | 46,50 | 46,50 | 46,50 | 0,22% | 765,00 |
| 10.04.2024 | 45,85 | 46,50 | 45,85 | 46,40 | 0,43% | 1.845,00 |
| 09.04.2024 | 46,50 | 46,50 | 46,20 | 46,20 | -0,65% | 420,00 |
| 08.04.2024 | 46,50 | 46,95 | 46,50 | 46,50 | 0,22% | 1.004,00 |
| 05.04.2024 | 46,50 | 47,00 | 46,35 | 46,40 | -0,43% | 1.326,00 |
| 04.04.2024 | 46,50 | 47,35 | 46,25 | 46,60 | 0,11% | 158,00 |
| 03.04.2024 | 45,50 | 47,50 | 45,50 | 46,55 | 2,65% | 2.884,00 |
| 02.04.2024 | 44,55 | 45,35 | 44,55 | 45,35 | 1,91% | 1.256,00 |
| 28.03.2024 | 44,45 | 44,70 | 44,10 | 44,50 | 0,34% | 1.919,00 |
| 27.03.2024 | 43,90 | 44,40 | 43,90 | 44,35 | 1,03% | 1.735,00 |
| 26.03.2024 | 44,00 | 44,00 | 43,80 | 43,90 | -0,57% | 161,00 |
| 25.03.2024 | 43,90 | 44,40 | 43,85 | 44,15 | 1,03% | 1.735,00 |
| 22.03.2024 | 43,60 | 44,00 | 43,50 | 43,70 | 0,34% | 874,00 |
| 21.03.2024 | 43,65 | 43,65 | 43,50 | 43,55 | -0,23% | 1.453,00 |
| 20.03.2024 | 43,50 | 43,65 | 43,50 | 43,65 | -0,34% | 70,00 |
| 19.03.2024 | 44,00 | 44,00 | 43,50 | 43,80 | -0,68% | 1.772,00 |
| 18.03.2024 | 44,10 | 44,30 | 43,90 | 44,10 | 0,00% | 754,00 |
| 15.03.2024 | 44,10 | 44,15 | 44,05 | 44,10 | 0,11% | 111,00 |
| 14.03.2024 | 44,45 | 44,45 | 44,05 | 44,05 | -0,79% | 978,00 |
| 13.03.2024 | 44,30 | 44,50 | 44,25 | 44,40 | 0,45% | 868,00 |
| 12.03.2024 | 44,00 | 44,25 | 43,75 | 44,20 | 1,49% | 491,00 |
| 11.03.2024 | 43,50 | 43,55 | 43,35 | 43,55 | -0,11% | 1.307,00 |
| 08.03.2024 | 43,40 | 43,90 | 43,30 | 43,60 | 0,69% | 1.895,00 |
| 07.03.2024 | 44,10 | 44,10 | 43,20 | 43,30 | -1,25% | 1.128,00 |
| 06.03.2024 | 43,85 | 43,85 | 43,85 | 43,85 | 0,11% | 2,00 |
| 05.03.2024 | 43,45 | 44,40 | 43,45 | 43,80 | -0,23% | 903,00 |
| 04.03.2024 | 44,50 | 44,50 | 43,80 | 43,90 | 0,69% | 518,00 |
| 01.03.2024 | 43,05 | 44,10 | 43,05 | 43,60 | 1,28% | 1.905,00 |
| 29.02.2024 | 43,00 | 43,90 | 42,85 | 43,05 | 0,12% | 1.547,00 |
| 28.02.2024 | 42,60 | 43,15 | 42,55 | 43,00 | 0,94% | 855,00 |
| 27.02.2024 | 42,55 | 43,10 | 42,40 | 42,60 | 0,12% | 2.536,00 |
| 26.02.2024 | 43,50 | 43,50 | 42,45 | 42,55 | -2,30% | 11.088,00 |
| 23.02.2024 | 43,95 | 43,95 | 43,50 | 43,55 | -0,91% | 1.127,00 |
| 22.02.2024 | 44,60 | 44,60 | 43,90 | 43,95 | -1,57% | 5.546,00 |
| 21.02.2024 | 44,80 | 45,35 | 44,50 | 44,65 | -1,87% | 1.104,00 |
| 20.02.2024 | 44,85 | 45,50 | 44,65 | 45,50 | 0,66% | 376,00 |
| 19.02.2024 | 45,85 | 45,85 | 44,70 | 45,20 | 1,01% | 682,00 |
| 16.02.2024 | 44,95 | 45,00 | 44,75 | 44,75 | 0,22% | 322,00 |
| 15.02.2024 | 45,00 | 45,00 | 44,60 | 44,65 | -0,11% | 326,00 |
| 14.02.2024 | 45,00 | 45,00 | 44,60 | 44,70 | -0,89% | 1.019,00 |
| 13.02.2024 | 45,20 | 45,35 | 44,75 | 45,10 | -1,10% | 696,00 |
| 12.02.2024 | 45,55 | 46,75 | 45,45 | 45,60 | 2,24% | 1.444,00 |
| 09.02.2024 | 44,40 | 44,65 | 44,35 | 44,60 | 0,45% | 565,00 |
| 08.02.2024 | 44,00 | 44,40 | 44,00 | 44,40 | 0,45% | 130,00 |
| 07.02.2024 | 44,35 | 44,40 | 44,00 | 44,20 | -0,23% | 845,00 |
| 06.02.2024 | 44,50 | 44,50 | 44,00 | 44,30 | -0,56% | 600,00 |
| 05.02.2024 | 44,85 | 44,85 | 44,20 | 44,55 | -0,56% | 622,00 |
| 02.02.2024 | 44,80 | 44,90 | 44,20 | 44,80 | -0,22% | 991,00 |
| 01.02.2024 | 44,85 | 45,00 | 44,70 | 44,90 | 0,11% | 497,00 |
| 31.01.2024 | 45,50 | 45,55 | 44,75 | 44,85 | -1,43% | 747,00 |
| 30.01.2024 | 45,90 | 45,95 | 45,50 | 45,50 | -0,44% | 397,00 |
| 29.01.2024 | 45,10 | 46,00 | 45,10 | 45,70 | 1,78% | 585,00 |
| 26.01.2024 | 45,80 | 45,80 | 44,70 | 44,90 | 0,00% | 1.261,00 |
| 25.01.2024 | 45,45 | 45,45 | 44,85 | 44,90 | -0,44% | 475,00 |
| 24.01.2024 | 45,25 | 45,45 | 44,90 | 45,10 | 0,11% | 184,00 |
| 23.01.2024 | 44,70 | 45,10 | 44,70 | 45,05 | 0,00% | 421,00 |
| 22.01.2024 | 44,60 | 45,05 | 44,60 | 45,05 | 1,24% | 888,00 |
| 19.01.2024 | 45,50 | 45,80 | 43,90 | 44,50 | -3,05% | 2.977,00 |
| 18.01.2024 | 45,70 | 46,00 | 45,25 | 45,90 | 1,44% | 956,00 |
| 17.01.2024 | 45,80 | 45,95 | 45,10 | 45,25 | -2,06% | 1.038,00 |
| 16.01.2024 | 47,25 | 47,25 | 45,25 | 46,20 | -2,22% | 1.064,00 |
| 15.01.2024 | 47,40 | 47,75 | 47,05 | 47,25 | 0,43% | 1.035,00 |
| 12.01.2024 | 47,20 | 47,80 | 47,05 | 47,05 | 0,00% | 691,00 |
| 11.01.2024 | 48,00 | 48,00 | 47,05 | 47,05 | -1,05% | 771,00 |
| 10.01.2024 | 48,95 | 48,95 | 47,30 | 47,55 | -1,96% | 2.492,00 |
| 09.01.2024 | 48,90 | 49,30 | 48,50 | 48,50 | -0,51% | 1.224,00 |