Nexans SA NEX
EURONEXT · Frankreich · Produzierendes Gewerbe
€132,80+0,90 (+0,68 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €132,80 | +0,68 % | €132,30 | €134,70 | €131,40 | 165,49K |
| 2026-09-30 | €131,90 | -0,98 % | €133,90 | €135,40 | €131,90 | 168,41K |
| 2026-09-29 | €133,20 | -0,15 % | €134,30 | €135,50 | €131,90 | 133,90K |
| 2026-09-28 | €133,40 | -1,62 % | €135,00 | €135,10 | €132,50 | 123,22K |
| 2026-09-25 | €135,60 | -0,22 % | €137,40 | €139,20 | €135,60 | 92,67K |
| 2026-09-24 | €135,90 | -3,62 % | €140,10 | €141,00 | €135,50 | 112,30K |
| 2026-09-23 | €141,00 | -1,74 % | €143,90 | €144,30 | €140,80 | 89,84K |
| 2026-09-22 | €143,50 | +1,92 % | €141,00 | €144,10 | €140,70 | 110,48K |
| 2026-09-21 | €140,80 | +2,92 % | €138,40 | €141,10 | €138,00 | 110,28K |
| 2026-09-18 | €136,80 | -1,16 % | €138,70 | €140,00 | €136,80 | 172,58K |
| 2026-09-17 | €138,40 | +1,32 % | €137,20 | €139,20 | €135,90 | 128,91K |
| 2026-09-16 | €136,60 | +2,40 % | €133,70 | €137,00 | €133,70 | 155,84K |
| 2026-09-15 | €133,40 | +1,52 % | €132,30 | €133,90 | €130,90 | 142,61K |
| 2026-09-14 | €131,40 | -7,59 % | €140,40 | €140,50 | €131,10 | 210,68K |
| 2026-09-11 | €142,20 | +2,16 % | €139,50 | €145,60 | €138,60 | 198,07K |
| 2026-09-10 | €139,20 | +0,51 % | €138,20 | €143,40 | €137,60 | 210,30K |
| 2026-09-09 | €138,50 | -1,98 % | €141,00 | €141,70 | €137,50 | 134,62K |
| 2026-09-08 | €141,30 | +1,95 % | €138,10 | €141,50 | €137,80 | 90,51K |
| 2026-09-07 | €138,60 | +1,46 % | €137,40 | €139,80 | €137,40 | 67,52K |
| 2026-09-04 | €136,60 | -1,44 % | €139,80 | €140,70 | €136,30 | 116,91K |
| 2026-09-03 | €138,60 | +0,65 % | €137,70 | €140,00 | €137,20 | 85,86K |
| 2026-09-02 | €137,70 | +0,15 % | €136,80 | €139,30 | €136,20 | 97,67K |
| 2026-09-01 | €137,50 | -1,43 % | €139,00 | €140,80 | €135,90 | 160,56K |
| 2026-08-31 | €139,50 | -2,17 % | €142,60 | €142,60 | €139,50 | 153,68K |
| 2026-08-28 | €142,60 | -0,07 % | €143,00 | €145,50 | €142,40 | 116,87K |
| 2026-08-27 | €142,70 | +1,21 % | €141,70 | €145,80 | €141,60 | 140,46K |
| 2026-08-26 | €141,00 | +0,14 % | €141,20 | €142,40 | €140,50 | 96,92K |
| 2026-08-25 | €140,80 | +2,55 % | €137,70 | €142,50 | €137,70 | 98,72K |
| 2026-08-24 | €137,30 | -3,17 % | €141,10 | €141,70 | €136,70 | 162,28K |
| 2026-08-21 | €141,80 | +2,38 % | €138,50 | €143,60 | €137,90 | 158,02K |
| 2026-08-20 | €138,50 | +0,29 % | €138,30 | €139,20 | €136,30 | 148,04K |
| 2026-08-19 | €138,10 | +0,07 % | €137,70 | €139,80 | €136,80 | 119,79K |
| 2026-08-18 | €138,00 | -2,06 % | €140,00 | €140,30 | €137,40 | 138,88K |
| 2026-08-17 | €140,90 | +0,64 % | €140,80 | €142,20 | €140,70 | 92,87K |
| 2026-08-14 | €140,00 | -1,75 % | €142,90 | €143,30 | €139,80 | 140,96K |
| 2026-08-13 | €142,50 | -1,52 % | €145,20 | €145,20 | €142,20 | 175,36K |
| 2026-08-12 | €144,70 | +4,25 % | €139,40 | €144,70 | €139,40 | 168,55K |
| 2026-08-11 | €138,80 | +0,65 % | €138,00 | €140,80 | €137,60 | 146,23K |
| 2026-08-10 | €137,90 | -1,22 % | €139,90 | €141,20 | €137,70 | 160,05K |
| 2026-08-07 | €139,60 | -0,64 % | €140,30 | €141,80 | €138,80 | 207,52K |
| 2026-08-06 | €140,50 | +1,74 % | €137,90 | €142,10 | €135,60 | 261,56K |
| 2026-08-05 | €138,10 | +3,91 % | €142,00 | €142,70 | €136,10 | 393,47K |
| 2026-08-04 | €132,90 | +2,86 % | €129,90 | €133,90 | €129,60 | 231,85K |
| 2026-08-03 | €129,20 | -1,97 % | €132,90 | €133,30 | €127,30 | 290,20K |
| 2026-07-31 | €131,80 | +0,15 % | €133,40 | €136,20 | €131,80 | 329,36K |
| 2026-07-30 | €131,60 | +2,33 % | €129,00 | €131,60 | €125,20 | 281,04K |
| 2026-07-29 | €128,60 | +3,63 % | €130,00 | €134,30 | €126,90 | 356,96K |
| 2026-07-28 | €124,10 | -4,76 % | €130,00 | €131,00 | €123,80 | 219,38K |
| 2026-07-27 | €130,30 | -1,44 % | €132,50 | €132,80 | €128,60 | 182,54K |
| 2026-07-24 | €132,20 | -1,20 % | €133,00 | €133,90 | €131,70 | 111,71K |
| 2026-07-23 | €133,80 | -0,22 % | €134,10 | €134,90 | €132,40 | 133,26K |
| 2026-07-22 | €134,10 | -0,52 % | €134,20 | €134,90 | €132,60 | 128,33K |
| 2026-07-21 | €134,80 | +1,05 % | €134,10 | €135,70 | €133,90 | 116,52K |
| 2026-07-20 | €133,40 | -1,40 % | €135,60 | €137,10 | €133,10 | 151,16K |
| 2026-07-17 | €135,30 | +1,05 % | €131,90 | €135,60 | €130,80 | 228,12K |
| 2026-07-16 | €133,90 | -1,54 % | €136,10 | €136,40 | €130,90 | 230,85K |
| 2026-07-15 | €136,00 | +0,15 % | €135,60 | €137,20 | €134,20 | 183,30K |
| 2026-07-14 | €135,80 | +1,49 % | €133,10 | €138,70 | €132,50 | 122,13K |
| 2026-07-13 | €133,80 | -0,15 % | €132,60 | €133,80 | €131,10 | 111,02K |
| 2026-07-10 | €134,00 | +0,90 % | €132,40 | €134,20 | €132,40 | 145,97K |
| 2026-07-09 | €132,80 | +1,53 % | €133,10 | €134,20 | €131,90 | 153,12K |
| 2026-07-08 | €130,80 | -2,61 % | €134,60 | €135,00 | €130,10 | 168,50K |
| 2026-07-07 | €134,30 | -4,89 % | €139,30 | €139,30 | €133,10 | 162,78K |
| 2026-07-06 | €141,20 | -0,56 % | €141,30 | €141,30 | €136,60 | 161,67K |
| 2026-07-03 | €142,00 | +2,68 % | €140,10 | €142,00 | €139,40 | 123,66K |
| 2026-07-02 | €138,30 | -1,36 % | €138,20 | €142,30 | €135,00 | 245,71K |
| 2026-07-01 | €140,20 | -3,51 % | €145,50 | €145,50 | €138,60 | 141,08K |
| 2026-06-30 | €145,30 | +1,96 % | €143,90 | €146,50 | €143,70 | 161,28K |
| 2026-06-29 | €142,50 | +0,99 % | €142,20 | €144,30 | €140,70 | 153,70K |
| 2026-06-26 | €141,10 | -3,75 % | €145,80 | €145,90 | €140,70 | 109,00K |
| 2026-06-25 | €146,60 | -1,41 % | €149,10 | €150,10 | €146,60 | 123,76K |
| 2026-06-24 | €148,70 | -1,65 % | €151,60 | €151,90 | €146,40 | 113,75K |
| 2026-06-23 | €151,20 | -4,91 % | €155,70 | €156,60 | €150,60 | 123,68K |
| 2026-06-22 | €159,00 | +0,13 % | €158,80 | €160,30 | €157,40 | 133,18K |
| 2026-06-19 | €158,80 | +2,85 % | €155,30 | €164,30 | €155,30 | 227,11K |
| 2026-06-18 | €154,40 | +0,85 % | €153,40 | €155,30 | €150,60 | 108,61K |
| 2026-06-17 | €153,10 | +2,48 % | €149,90 | €154,10 | €149,70 | 134,43K |
| 2026-06-16 | €149,40 | +0,74 % | €150,10 | €151,50 | €148,30 | 121,98K |
| 2026-06-15 | €148,30 | +1,64 % | €149,00 | €150,70 | €147,80 | 191,69K |
| 2026-06-12 | €145,90 | -0,48 % | €147,40 | €148,80 | €144,40 | 130,72K |
| 2026-06-11 | €146,60 | +1,17 % | €145,30 | €148,20 | €144,80 | 137,58K |
| 2026-06-10 | €144,90 | -2,62 % | €149,00 | €149,00 | €143,20 | 195,56K |
| 2026-06-09 | €148,80 | -3,31 % | €154,00 | €155,40 | €148,70 | 124,41K |
| 2026-06-08 | €153,90 | -0,58 % | €151,80 | €155,70 | €150,80 | 104,05K |
| 2026-06-05 | €154,80 | -1,71 % | €157,60 | €158,00 | €154,20 | 103,53K |
| 2026-06-04 | €157,50 | -1,69 % | €160,20 | €160,90 | €154,90 | 86,18K |
| 2026-06-03 | €160,20 | -0,12 % | €159,60 | €161,30 | €157,80 | 57,87K |
| 2026-06-02 | €160,40 | +2,30 % | €158,50 | €161,50 | €158,50 | 105,11K |
| 2026-06-01 | €156,80 | -1,01 % | €160,00 | €161,20 | €155,60 | 99,72K |
| 2026-05-29 | €158,40 | -2,58 % | €163,00 | €163,00 | €158,00 | 167,62K |