Nexans

NEXS
🏛️ Deutschland →
128.70
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 128.70 128.70 128.70 128.70 0.0M
2025-09-29 127.20 127.20 127.20 127.20 0.0M
2025-09-26 130.80 130.80 130.80 130.80 0.0M
2025-09-25 134.00 134.00 134.00 134.00 0.0M
2025-09-24 133.70 133.70 133.70 133.70 0.0M
2025-09-23 132.40 135.70 132.40 135.70 0.0M
2025-09-22 133.50 133.50 133.50 133.50 0.0M
2025-09-19 132.80 132.80 132.80 132.80 0.0M
2025-09-18 130.00 133.10 130.00 133.10 0.0M
2025-09-17 133.40 133.40 133.40 133.40 0.0M
2025-09-16 133.90 133.90 133.90 133.90 0.0M
2025-09-15 133.30 133.30 133.30 133.30 0.0M
2025-09-12 130.30 130.30 130.30 130.30 0.0M
2025-09-11 130.60 130.60 130.60 130.60 0.0M
2025-09-10 127.50 127.50 127.50 127.50 0.0M
2025-09-09 127.30 127.30 127.30 127.30 0.0M
2025-09-08 125.30 128.70 125.30 128.70 0.0M
2025-09-05 125.60 128.10 125.60 128.10 0.0M
2025-09-04 120.20 128.00 120.20 126.00 0.0M
2025-09-03 127.00 127.00 124.00 124.00 0.0M
2025-09-02 128.50 128.50 128.50 128.50 0.0M
2025-09-01 129.80 129.80 128.10 128.10 0.0M
2025-08-29 132.50 132.50 132.50 132.50 0.0M
2025-08-28 129.70 129.70 129.70 129.70 0.0M
2025-08-27 130.30 130.30 130.30 130.30 0.0M
2025-08-26 131.90 131.90 127.00 128.80 0.0M
2025-08-25 135.10 135.10 135.10 135.10 0.0M
2025-08-22 133.60 134.20 133.60 134.20 0.0M
2025-08-21 135.20 135.20 134.50 134.50 0.0M
2025-08-20 140.00 140.00 140.00 140.00 0.0M
2025-08-19 138.50 141.10 138.50 141.10 0.0M
2025-08-18 138.50 138.50 138.50 138.50 0.0M
2025-08-15 138.30 138.30 138.30 138.30 0.0M
2025-08-14 133.10 136.40 133.10 136.40 0.0M
2025-08-13 137.40 137.40 137.40 137.40 0.0M
2025-08-12 135.70 135.70 135.70 135.70 0.0M
2025-08-11 135.10 135.10 135.10 135.10 0.0M
2025-08-08 132.80 134.80 132.80 134.80 0.0M
2025-08-07 129.20 129.20 129.20 129.20 0.0M
2025-08-06 127.80 127.80 127.80 127.80 0.0M
2025-08-05 127.90 127.90 127.90 127.90 0.0M
2025-08-04 128.10 128.10 128.10 128.10 0.0M
2025-08-01 124.70 124.70 124.70 124.70 0.0M
2025-07-31 127.10 127.10 127.10 127.10 0.0M
2025-07-30 121.10 121.10 121.10 121.10 0.0M
2025-07-29 118.60 118.60 118.60 118.60 0.0M
2025-07-28 121.20 121.20 121.20 121.20 0.0M
2025-07-25 120.10 120.10 120.10 120.10 0.0M
2025-07-24 119.80 119.80 119.50 119.50 0.0M
2025-07-23 115.90 115.90 115.90 115.90 0.0M
2025-07-22 114.40 114.40 114.40 114.40 0.0M
2025-07-21 116.20 116.20 116.20 116.20 0.0M
2025-07-18 115.50 115.50 115.50 115.50 0.0M
2025-07-17 113.20 114.80 113.20 114.80 0.0M
2025-07-16 111.50 111.50 110.70 110.70 0.0M
2025-07-15 112.10 112.70 112.10 112.70 0.0M
2025-07-14 107.10 107.10 107.10 107.10 0.0M
2025-07-11 110.30 110.30 110.30 110.30 0.0M
2025-07-10 109.40 109.40 109.40 109.40 0.0M
2025-07-09 106.40 106.40 106.40 106.40 0.0M
2025-07-08 105.70 106.50 105.70 106.50 0.0M
2025-07-07 106.10 106.10 106.10 106.10 0.0M
2025-07-04 106.20 106.20 106.20 106.20 0.0M
2025-07-03 108.60 108.60 107.60 107.60 0.0M
2025-07-02 107.90 109.00 107.90 109.00 0.0M
2025-07-01 111.10 111.10 108.00 108.00 0.0M
2025-06-30 109.80 109.80 109.80 109.80 0.0M
2025-06-27 103.00 103.00 103.00 103.00 0.0M
2025-06-26 100.50 100.50 100.50 100.50 0.0M
2025-06-25 100.60 100.60 100.60 100.60 0.0M
2025-06-24 97.00 97.00 97.00 97.00 0.0M
2025-06-23 97.45 97.45 96.75 96.75 0.0M
2025-06-20 99.65 99.65 99.65 99.65 0.0M
2025-06-19 99.05 99.05 99.05 99.05 0.0M
2025-06-18 102.00 102.00 102.00 102.00 0.0M
2025-06-17 101.50 101.50 101.50 101.50 0.0M
2025-06-16 99.80 99.80 99.80 99.80 0.0M
2025-06-13 100.10 100.10 100.10 100.10 0.0M
2025-06-12 102.90 102.90 101.90 101.90 0.0M
2025-06-11 103.20 103.20 103.20 103.20 0.0M
2025-06-10 101.90 103.50 101.90 103.50 0.0M
2025-06-09 102.40 102.40 102.40 102.40 0.0M
2025-06-06 102.10 102.10 102.10 102.10 0.0M
2025-06-05 101.60 101.60 101.60 101.60 0.0M
2025-06-04 100.60 100.60 100.60 100.60 0.0M
2025-06-03 100.70 100.70 100.70 100.70 0.0M
2025-06-02 100.80 100.80 100.80 100.80 0.0M
2025-05-30 100.50 100.50 100.50 100.50 0.0M
2025-05-29 102.60 102.60 102.60 102.60 0.0M
2025-05-28 101.50 101.50 101.50 101.50 0.0M
2025-05-27 101.90 102.40 101.90 102.40 0.0M
2025-05-26 99.15 99.15 99.15 99.15 0.0M
2025-05-23 98.00 98.00 98.00 98.00 0.0M
2025-05-22 97.30 97.30 97.30 97.30 0.0M
2025-05-21 99.50 99.50 99.50 99.50 0.0M
2025-05-20 100.00 100.00 100.00 100.00 0.0M
2025-05-19 98.40 100.30 98.40 100.30 0.0M
2025-05-16 102.30 102.30 102.30 102.30 0.0M
2025-05-15 102.00 102.00 102.00 102.00 0.0M
2025-05-14 103.20 103.20 103.20 103.20 0.0M
2025-05-13 101.00 103.50 101.00 103.50 0.0M
2025-05-12 99.35 103.00 99.35 103.00 0.0M
2025-05-09 99.05 99.05 98.95 98.95 0.0M
2025-05-08 97.45 99.50 97.45 99.50 0.0M
2025-05-07 96.95 96.95 96.95 96.95 0.0M
2025-05-06 97.10 97.15 97.00 97.15 0.0M
2025-05-05 98.55 98.55 98.55 98.55 0.0M
2025-05-02 96.35 96.35 96.35 96.35 0.0M
2025-04-30 91.35 91.35 91.35 91.35 0.0M
2025-04-29 91.55 91.55 91.55 91.55 0.0M
2025-04-28 91.60 91.85 91.60 91.85 0.0M
2025-04-25 89.15 89.15 89.15 89.15 0.0M
2025-04-24 87.50 89.10 87.50 89.10 0.0M
2025-04-23 86.10 86.35 86.10 86.35 0.0M
2025-04-22 87.65 87.65 87.65 87.65 0.0M
2025-04-17 87.45 87.45 87.45 87.45 0.0M
2025-04-16 89.20 89.20 89.20 89.20 0.0M
2025-04-15 89.30 90.60 89.30 90.60 0.0M
2025-04-14 87.25 87.25 87.25 87.25 0.0M
2025-04-11 84.80 84.80 84.80 84.80 0.0M
2025-04-10 79.75 85.20 79.75 85.20 0.0M
2025-04-09 79.40 79.40 79.40 79.40 0.0M
2025-04-08 81.95 84.00 81.95 84.00 0.0M
2025-04-07 76.60 81.25 76.60 81.25 0.0M
2025-04-04 89.80 89.80 89.80 89.80 0.0M
2025-04-03 90.15 90.15 90.15 90.15 0.0M
2025-04-02 91.60 91.60 91.60 91.60 0.0M
2025-04-01 90.50 90.50 90.50 90.50 0.0M
2025-03-31 92.15 92.15 92.15 92.15 0.0M
2025-03-28 94.00 94.00 94.00 94.00 0.0M
2025-03-27 95.55 95.55 94.70 94.70 0.0M
2025-03-26 99.35 100.10 99.35 100.10 0.0M
2025-03-25 96.15 96.15 96.15 96.15 0.0M
2025-03-24 98.00 98.00 98.00 98.00 0.0M
2025-03-21 98.50 98.50 98.50 98.50 0.0M
2025-03-20 100.50 100.50 100.50 100.50 0.0M
2025-03-19 99.50 99.50 99.50 99.50 0.0M
2025-03-18 97.70 100.80 97.70 100.80 0.0M
2025-03-17 97.40 97.40 97.40 97.40 0.0M
2025-03-14 92.05 92.05 92.05 92.05 0.0M
2025-03-13 93.50 93.50 93.50 93.50 0.0M
2025-03-12 93.50 93.50 93.50 93.50 0.0M
2025-03-11 93.25 93.25 93.25 93.25 0.0M
2025-03-10 95.70 95.70 95.70 95.70 0.0M
2025-03-07 94.80 94.80 94.80 94.80 0.0M
2025-03-06 101.80 102.90 101.80 102.90 0.0M
2025-03-05 95.55 101.10 95.55 101.10 0.0M
2025-03-04 98.60 98.60 98.60 98.60 0.0M
2025-03-03 100.00 100.00 100.00 100.00 0.0M
2025-02-28 100.10 100.10 100.10 100.10 0.0M
2025-02-27 103.40 103.40 103.40 103.40 0.0M
2025-02-26 105.00 105.00 105.00 105.00 0.0M
2025-02-25 103.30 104.90 103.30 104.90 0.0M
2025-02-24 105.80 105.80 104.20 104.20 0.0M
2025-02-21 107.80 107.80 107.80 107.80 0.0M
2025-02-20 105.10 105.10 105.10 105.10 0.0M
2025-02-19 99.40 104.60 96.25 104.60 0.0M
2025-02-18 94.30 97.85 94.30 97.85 0.0M
2025-02-17 94.60 95.05 94.60 95.05 0.0M
2025-02-14 95.40 95.45 95.05 95.05 0.0M
2025-02-13 93.80 93.80 93.80 93.80 0.0M
2025-02-12 93.90 93.90 93.50 93.50 0.0M
2025-02-11 92.05 92.05 92.05 92.05 0.0M
2025-02-10 91.80 92.25 91.80 92.25 0.0M
2025-02-07 93.20 93.20 93.20 93.20 0.0M
2025-02-06 92.00 92.00 92.00 92.00 0.0M
2025-02-05 91.20 91.30 89.65 89.65 0.0M
2025-02-04 92.90 92.90 92.90 92.90 0.0M
2025-02-03 91.40 91.40 91.40 91.40 0.0M
2025-01-31 94.45 94.45 94.45 94.45 0.0M
2025-01-30 95.00 95.00 95.00 95.00 0.0M
2025-01-29 93.65 93.65 93.65 93.65 0.0M
2025-01-28 94.25 95.50 94.25 95.50 0.0M
2025-01-27 95.60 95.60 95.60 95.60 0.0M
2025-01-24 97.50 97.50 97.50 97.50 0.0M
2025-01-23 96.65 96.65 96.65 96.65 0.0M
2025-01-22 96.60 96.60 96.60 96.60 0.0M
2025-01-21 96.35 96.35 96.35 96.35 0.0M
2025-01-20 95.75 96.40 95.75 96.40 0.0M
2025-01-17 95.00 96.55 95.00 96.55 0.0M
2025-01-16 94.15 94.15 94.00 94.00 0.0M
2025-01-15 92.65 92.65 92.65 92.65 0.0M
2025-01-14 91.40 91.50 91.40 91.50 0.0M
2025-01-13 92.60 92.60 92.60 92.60 0.0M
2025-01-10 101.00 101.00 101.00 101.00 0.0M
2025-01-09 98.30 101.40 98.30 101.40 0.0M
2025-01-08 103.00 103.00 103.00 103.00 0.0M
2025-01-07 102.60 102.60 102.50 102.50 0.0M
2025-01-06 103.80 103.80 103.80 103.80 0.0M
2025-01-03 103.80 104.50 103.80 104.50 0.0M
2025-01-02 104.50 104.50 104.50 104.50 0.0M