NEXTENSA NEXTA
EURONEXT · Belgien · Finanzen
€44,35+0,35 (+0,80 %)
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 | €44,35 | +0,80 % | €44,00 | €44,17 | €43,95 | 569 |
| 2026-09-30 | €44,00 | -0,45 % | €44,17 | €44,28 | €44,00 | 669 |
| 2026-09-29 | €44,20 | +0,09 % | €44,18 | €44,87 | €44,15 | 911 |
| 2026-09-28 | €44,16 | -2,52 % | €44,81 | €45,05 | €44,00 | 4,24K |
| 2026-09-25 | €45,30 | -0,44 % | €45,42 | €45,50 | €45,00 | 864 |
| 2026-09-24 | €45,50 | -0,14 % | €45,57 | €45,57 | €45,50 | 76 |
| 2026-09-23 | €45,56 | -0,09 % | €45,66 | €45,99 | €45,50 | 269 |
| 2026-09-22 | €45,60 | +0,22 % | €45,64 | €45,64 | €45,60 | 95 |
| 2026-09-21 | €45,51 | -1,30 % | €46,08 | €46,19 | €45,51 | 441 |
| 2026-09-18 | €46,10 | -0,52 % | €46,19 | €46,19 | €46,10 | 157 |
| 2026-09-17 | €46,35 | -0,12 % | €46,20 | €46,35 | €46,20 | 1,96K |
| 2026-09-16 | €46,40 | -0,32 % | €46,47 | €46,60 | €46,40 | 396 |
| 2026-09-15 | €46,55 | -0,11 % | €46,50 | €46,60 | €46,48 | 1,78K |
| 2026-09-14 | €46,60 | +0,25 % | €46,49 | €46,60 | €46,48 | 493 |
| 2026-09-11 | €46,49 | -0,03 % | €46,10 | €46,50 | €46,10 | 470 |
| 2026-09-10 | €46,50 | -0,21 % | €46,15 | €46,60 | €46,15 | 4,64K |
| 2026-09-09 | €46,60 | +0,32 % | €46,40 | €46,79 | €46,10 | 2,83K |
| 2026-09-08 | €46,45 | +0,54 % | €46,30 | €46,45 | €46,30 | 93 |
| 2026-09-07 | €46,20 | -1,35 % | €46,22 | €46,22 | €46,08 | 2,09K |
| 2026-09-04 | €46,83 | +0,06 % | €46,80 | €46,83 | €46,56 | 218 |
| 2026-09-03 | €46,80 | +1,08 % | €46,32 | €46,85 | €46,32 | 1,27K |
| 2026-09-02 | €46,30 | +0,65 % | €46,24 | €46,40 | €46,24 | 488 |
| 2026-09-01 | €46,00 | -0,69 % | €46,40 | €46,40 | €46,00 | 320 |
| 2026-08-31 | €46,32 | +0,70 % | €46,01 | €46,32 | €46,01 | 168 |
| 2026-08-28 | €46,00 | +1,08 % | €46,00 | €46,30 | €46,00 | 89 |
| 2026-08-27 | €45,51 | -1,07 % | €46,03 | €46,15 | €45,51 | 1,78K |
| 2026-08-26 | €46,00 | +0,33 % | €46,04 | €46,10 | €45,90 | 1,51K |
| 2026-08-25 | €45,85 | -0,69 % | €46,44 | €46,60 | €45,85 | 860 |
| 2026-08-24 | €46,17 | +0,15 % | €46,29 | €46,30 | €46,16 | 551 |
| 2026-08-21 | €46,10 | -0,22 % | €46,10 | €46,24 | €46,10 | 208 |
| 2026-08-20 | €46,20 | 0,00 % | €46,24 | €46,24 | €46,10 | 1,07K |
| 2026-08-19 | €46,20 | 0,00 % | €46,17 | €46,24 | €46,10 | 556 |
| 2026-08-18 | €46,20 | +0,22 % | €46,10 | €46,24 | €46,10 | 13,21K |
| 2026-08-17 | €46,10 | +0,22 % | €45,80 | €46,15 | €45,80 | 531 |
| 2026-08-14 | €46,00 | +0,88 % | €45,32 | €46,15 | €45,32 | 83 |
| 2026-08-13 | €45,60 | -1,39 % | €44,96 | €45,99 | €44,96 | 1,43K |
| 2026-08-12 | €46,24 | +2,88 % | €45,06 | €46,24 | €45,06 | 342 |
| 2026-08-11 | €44,95 | +0,56 % | €44,70 | €45,00 | €44,70 | 306 |
| 2026-08-10 | €44,70 | +0,15 % | €44,99 | €44,99 | €44,70 | 13 |
| 2026-08-07 | €44,63 | -0,80 % | €45,00 | €45,00 | €44,63 | 35 |
| 2026-08-06 | €44,99 | +0,89 % | €44,60 | €44,99 | €44,40 | 377 |
| 2026-08-05 | €44,60 | -0,56 % | €44,60 | €44,76 | €44,60 | 133 |
| 2026-08-04 | €44,85 | +0,56 % | €44,60 | €44,85 | €44,60 | 438 |
| 2026-08-03 | €44,60 | -0,88 % | €45,00 | €45,15 | €44,60 | 496 |
| 2026-07-31 | €44,99 | +0,66 % | €44,70 | €45,20 | €44,60 | 1,26K |
| 2026-07-30 | €44,70 | -0,28 % | €44,76 | €44,76 | €44,70 | 63 |
| 2026-07-29 | €44,83 | -0,28 % | €44,76 | €45,17 | €44,30 | 1,02K |
| 2026-07-28 | €44,95 | -1,74 % | €45,60 | €45,60 | €44,90 | 537 |
| 2026-07-27 | €45,74 | -0,55 % | €45,80 | €45,80 | €45,45 | 247 |
| 2026-07-24 | €46,00 | -0,66 % | €46,24 | €46,24 | €45,80 | 53 |
| 2026-07-23 | €46,31 | +1,10 % | €45,80 | €46,31 | €45,80 | 71 |
| 2026-07-22 | €45,80 | +0,22 % | €45,85 | €46,00 | €45,70 | 97 |
| 2026-07-21 | €45,70 | 0,00 % | €45,70 | €45,70 | €45,70 | 0 |
| 2026-07-20 | €45,70 | +3,72 % | €45,00 | €45,70 | €45,00 | 494 |
| 2026-07-17 | €44,06 | -3,38 % | €45,65 | €45,70 | €44,00 | 706 |
| 2026-07-16 | €45,60 | +0,22 % | €45,60 | €45,60 | €45,60 | 73 |
| 2026-07-15 | €45,50 | -1,31 % | €46,20 | €46,20 | €45,50 | 233 |
| 2026-07-14 | €46,10 | -0,21 % | €46,20 | €46,20 | €46,10 | 371 |
| 2026-07-13 | €46,20 | -1,70 % | €46,51 | €46,51 | €46,20 | 691 |
| 2026-07-10 | €47,00 | +0,43 % | €47,00 | €47,00 | €46,90 | 2,56K |
| 2026-07-09 | €46,80 | -0,11 % | €46,80 | €47,07 | €46,80 | 128 |
| 2026-07-08 | €46,85 | -0,85 % | €47,10 | €47,10 | €46,67 | 1,54K |
| 2026-07-07 | €47,25 | 0,00 % | €47,25 | €47,25 | €47,25 | 0 |
| 2026-07-06 | €47,25 | +2,01 % | €46,42 | €47,25 | €46,40 | 1,69K |
| 2026-07-03 | €46,32 | +0,17 % | €46,30 | €46,50 | €46,27 | 706 |
| 2026-07-02 | €46,24 | -0,44 % | €46,15 | €46,24 | €46,12 | 576 |
| 2026-07-01 | €46,44 | +1,63 % | €46,00 | €46,44 | €46,00 | 154 |
| 2026-06-30 | €45,70 | -0,44 % | €45,40 | €45,80 | €45,40 | 564 |
| 2026-06-29 | €45,90 | +0,88 % | €45,85 | €46,00 | €45,85 | 1,09K |
| 2026-06-26 | €45,50 | -1,09 % | €45,99 | €45,99 | €45,40 | 1,11K |
| 2026-06-25 | €46,00 | -0,69 % | €46,32 | €46,50 | €46,00 | 379 |
| 2026-06-24 | €46,32 | -2,08 % | €47,31 | €47,31 | €46,32 | 741 |
| 2026-06-23 | €47,31 | +0,01 % | €47,31 | €47,31 | €47,30 | 594 |
| 2026-06-22 | €47,30 | +1,80 % | €46,38 | €47,85 | €46,12 | 1,56K |
| 2026-06-19 | €46,47 | -0,50 % | €46,60 | €46,60 | €46,38 | 325 |
| 2026-06-18 | €46,70 | -0,21 % | €46,80 | €46,80 | €46,70 | 564 |
| 2026-06-17 | €46,80 | -0,43 % | €47,00 | €47,00 | €46,80 | 59 |
| 2026-06-16 | €47,00 | +0,43 % | €47,99 | €47,99 | €47,00 | 153 |
| 2026-06-15 | €46,80 | -2,01 % | €47,20 | €47,20 | €46,80 | 1,22K |
| 2026-06-12 | €47,76 | -2,33 % | €48,33 | €48,33 | €47,21 | 1,07K |
| 2026-06-11 | €48,90 | +1,88 % | €48,28 | €48,90 | €47,96 | 1,33K |
| 2026-06-10 | €48,00 | -0,04 % | €47,80 | €48,10 | €47,80 | 414 |
| 2026-06-09 | €48,02 | +0,67 % | €47,99 | €48,02 | €47,81 | 1,19K |
| 2026-06-08 | €47,70 | +1,92 % | €46,90 | €47,95 | €46,90 | 1,11K |
| 2026-06-05 | €46,80 | +1,66 % | €45,90 | €46,90 | €45,33 | 7,27K |
| 2026-06-04 | €46,03 | +0,47 % | €46,09 | €46,10 | €45,92 | 1,03K |
| 2026-06-03 | €45,82 | 0,00 % | €45,82 | €46,10 | €45,82 | 398 |
| 2026-06-02 | €45,82 | -0,36 % | €46,28 | €46,28 | €45,82 | 838 |
| 2026-06-01 | €45,99 | -0,47 % | €46,14 | €46,50 | €45,99 | 1,71K |
| 2026-05-29 | €46,20 | -1,18 % | €46,46 | €47,10 | €45,54 | 1,21K |