Nexans SA

NEXS
🏛️ 德国 →
130.90
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 129.50 130.90 129.50 130.90 0.0M
2025-10-01 129.10 129.10 129.10 129.10 0.0M
2025-09-30 126.50 127.10 126.50 127.10 0.0M
2025-09-29 129.20 129.70 129.20 129.50 0.0M
2025-09-26 130.00 130.00 129.60 129.60 0.0M
2025-09-25 130.60 131.00 130.60 131.00 0.0M
2025-09-24 134.60 135.00 134.60 135.00 0.0M
2025-09-23 136.20 136.20 135.80 135.80 0.0M
2025-09-22 133.70 133.90 133.20 133.20 0.0M
2025-09-19 134.20 134.20 133.80 133.80 0.0M
2025-09-18 132.80 133.10 132.80 133.10 0.0M
2025-09-16 135.50 135.50 133.90 133.90 0.0M
2025-09-15 134.90 134.90 134.00 134.00 0.0M
2025-09-12 132.90 133.70 132.90 133.70 0.0M
2025-09-11 131.10 131.10 130.80 130.80 0.0M
2025-09-10 128.70 131.10 128.70 131.10 0.0M
2025-09-09 128.10 128.10 125.10 125.10 0.0M
2025-09-08 127.40 128.90 127.40 128.10 0.0M
2025-09-05 127.80 127.80 125.10 125.10 0.0M
2025-09-04 123.50 126.20 123.50 126.20 0.0M
2025-09-02 129.60 129.60 127.00 127.20 0.0M
2025-09-01 128.60 128.60 128.60 128.60 0.0M
2025-08-29 131.50 131.50 131.40 131.50 0.0M
2025-08-28 132.30 132.30 132.30 132.30 0.0M
2025-08-27 130.70 130.70 130.20 130.20 0.0M
2025-08-26 128.70 129.80 127.90 129.70 0.0M
2025-08-25 136.50 136.50 135.40 135.40 0.0M
2025-08-22 134.70 136.80 134.70 136.80 0.0M
2025-08-21 134.10 134.10 134.10 134.10 0.0M
2025-08-20 137.90 138.00 134.60 138.00 0.0M
2025-08-19 139.70 141.70 139.70 140.70 0.0M
2025-08-18 139.10 139.10 137.50 138.80 0.0M
2025-08-15 138.80 139.30 138.30 139.30 0.0M
2025-08-14 136.30 138.50 136.10 138.50 0.0M
2025-08-13 136.90 136.90 136.90 136.90 0.0M
2025-08-12 135.70 136.90 135.70 136.90 0.0M
2025-08-11 134.20 134.50 134.20 134.50 0.0M
2025-08-08 134.30 135.00 134.30 135.00 0.0M
2025-08-07 129.90 132.90 129.90 132.90 0.0M
2025-08-06 125.70 127.60 125.70 127.60 0.0M
2025-08-05 126.40 126.40 126.20 126.40 0.0M
2025-08-01 124.90 124.90 124.90 124.90 0.0M
2025-07-31 127.00 127.10 127.00 127.10 0.0M
2025-07-30 124.80 126.80 121.80 126.80 0.0M
2025-07-29 120.00 120.00 120.00 120.00 0.0M
2025-07-28 122.60 122.60 119.80 119.80 0.0M
2025-07-25 119.70 119.70 119.70 119.70 0.0M
2025-07-24 119.50 119.50 119.50 119.50 0.0M
2025-07-23 117.50 118.70 117.50 118.70 0.0M
2025-07-22 115.10 115.90 115.10 115.90 0.0M
2025-07-21 115.90 116.00 115.70 115.70 0.0M
2025-07-18 115.30 116.30 115.10 115.60 0.0M
2025-07-17 113.70 114.30 113.70 114.30 0.0M
2025-07-16 112.30 112.90 110.30 110.30 0.0M
2025-07-15 112.40 112.70 112.30 112.30 0.0M
2025-07-14 110.90 110.90 110.90 110.90 0.0M
2025-07-11 110.90 110.90 110.40 110.40 0.0M
2025-07-10 109.80 109.80 109.80 109.80 0.0M
2025-07-09 111.50 111.50 109.20 109.20 0.0M
2025-07-08 106.20 106.20 106.00 106.00 0.0M
2025-07-07 106.40 106.40 105.90 105.90 0.0M
2025-07-04 107.20 107.20 106.20 106.20 0.0M
2025-07-03 107.50 109.10 107.20 109.10 0.0M
2025-07-02 108.90 109.70 108.90 109.70 0.0M
2025-06-30 110.10 110.70 110.10 110.70 0.0M
2025-06-27 107.20 109.40 107.20 109.40 0.0M
2025-06-26 101.60 102.00 101.60 102.00 0.0M
2025-06-25 100.30 100.30 100.30 100.30 0.0M
2025-06-24 100.40 101.00 100.30 101.00 0.0M
2025-06-23 96.30 96.30 95.50 95.50 0.0M
2025-06-20 98.15 98.15 98.15 98.15 0.0M
2025-06-18 101.30 101.30 101.30 101.30 0.0M
2025-06-16 101.90 102.40 101.90 102.40 0.0M
2025-06-13 100.90 101.00 100.50 100.50 0.0M
2025-06-12 101.40 102.50 101.40 102.50 0.0M
2025-06-11 103.00 103.00 103.00 103.00 0.0M
2025-06-10 102.70 103.50 102.50 103.40 0.0M
2025-06-09 105.10 105.10 105.10 105.10 0.0M
2025-06-06 102.20 102.20 102.20 102.20 0.0M
2025-06-05 102.80 102.80 102.80 102.80 0.0M
2025-06-04 102.80 102.80 101.60 101.60 0.0M
2025-06-03 99.30 99.30 99.30 99.30 0.0M
2025-06-02 100.70 100.70 100.70 100.70 0.0M
2025-05-30 102.10 102.10 101.40 101.40 0.0M
2025-05-29 101.30 101.30 101.30 101.30 0.0M
2025-05-28 103.10 103.10 103.00 103.00 0.0M
2025-05-27 101.20 101.20 101.20 101.20 0.0M
2025-05-26 101.60 102.50 101.60 102.50 0.0M
2025-05-23 98.20 98.20 98.20 98.20 0.0M
2025-05-22 96.55 97.60 96.55 97.60 0.0M
2025-05-21 98.25 98.25 98.20 98.20 0.0M
2025-05-20 100.60 100.60 99.80 99.80 0.0M
2025-05-16 103.20 103.20 103.00 103.00 0.0M
2025-05-15 101.70 101.70 101.20 101.20 0.0M
2025-05-13 102.50 103.30 102.50 102.80 0.0M
2025-05-12 101.40 103.20 101.40 103.20 0.0M
2025-05-09 98.35 98.35 98.35 98.35 0.0M
2025-05-08 100.90 100.90 99.10 99.10 0.0M
2025-05-07 97.25 97.25 96.95 96.95 0.0M
2025-05-06 97.00 97.65 97.00 97.65 0.0M
2025-05-05 98.65 98.65 97.80 97.80 0.0M
2025-05-02 96.95 97.95 96.95 97.75 0.0M
2025-04-30 91.00 96.75 91.00 96.40 0.0M
2025-04-29 93.35 93.35 90.70 91.20 0.0M
2025-04-28 91.50 92.70 91.50 92.70 0.0M
2025-04-25 90.40 90.40 89.10 89.10 0.0M
2025-04-24 89.45 89.45 89.20 89.20 0.0M
2025-04-23 87.40 88.60 87.40 87.80 0.0M
2025-04-22 85.35 85.35 85.00 85.20 0.0M
2025-04-17 87.30 87.30 87.30 87.30 0.0M
2025-04-16 89.25 89.30 88.55 88.95 0.0M
2025-04-15 90.00 90.50 89.90 90.50 0.0M
2025-04-14 87.45 88.90 87.45 88.90 0.0M
2025-04-11 83.70 84.70 82.90 84.70 0.0M
2025-04-10 88.80 89.90 84.30 84.50 0.0M
2025-04-09 80.50 80.50 80.00 80.00 0.0M
2025-04-08 82.75 83.30 81.85 82.60 0.0M
2025-04-07 75.75 81.95 75.75 81.00 0.0M
2025-04-04 89.15 89.15 81.20 81.80 0.0M
2025-04-03 90.30 90.50 89.65 90.50 0.0M
2025-04-02 90.00 92.50 90.00 92.50 0.0M
2025-04-01 90.45 90.45 90.45 90.45 0.0M
2025-03-31 90.25 91.10 90.25 91.10 0.0M
2025-03-28 94.00 94.30 93.05 93.25 0.0M
2025-03-27 95.65 96.00 94.35 94.35 0.0M
2025-03-26 101.10 101.50 96.80 96.80 0.0M
2025-03-25 99.50 100.00 99.50 100.00 0.0M
2025-03-24 96.45 96.45 96.45 96.45 0.0M
2025-03-21 97.60 98.35 97.60 98.35 0.0M
2025-03-20 100.60 100.60 98.95 99.00 0.0M
2025-03-19 99.25 101.10 99.25 101.10 0.0M
2025-03-18 100.80 102.10 99.80 99.80 0.0M
2025-03-17 97.60 98.20 97.45 97.45 0.0M
2025-03-14 93.35 97.20 93.35 97.15 0.0M
2025-03-13 92.40 94.00 92.35 92.90 0.0M
2025-03-12 93.25 94.15 93.25 94.15 0.0M
2025-03-11 93.05 93.40 92.75 92.75 0.0M
2025-03-10 95.20 95.20 92.95 92.95 0.0M
2025-03-07 94.80 95.40 94.00 95.20 0.0M
2025-03-06 103.00 103.00 103.00 103.00 0.0M
2025-03-04 97.10 97.10 93.65 93.80 0.0M
2025-03-03 99.50 99.75 98.55 98.55 0.0M
2025-02-27 102.50 102.50 100.10 100.60 0.0M
2025-02-26 104.50 106.00 104.50 105.50 0.0M
2025-02-25 104.50 104.50 104.50 104.50 0.0M
2025-02-24 104.50 105.10 104.50 105.10 0.0M
2025-02-21 107.00 107.40 106.30 106.30 0.0M
2025-02-20 105.50 108.60 104.70 107.50 0.0M
2025-02-19 96.30 105.60 96.10 105.50 0.0M
2025-02-18 94.05 95.90 94.05 95.90 0.0M
2025-02-17 94.40 95.30 94.40 94.65 0.0M
2025-02-14 95.30 95.50 93.15 93.15 0.0M
2025-02-13 94.55 94.55 93.60 94.00 0.0M
2025-02-12 94.40 94.65 93.20 93.20 0.0M
2025-02-11 93.75 93.75 93.75 93.75 0.0M
2025-02-10 92.35 92.35 91.75 91.75 0.0M
2025-02-07 93.15 93.40 92.55 92.55 0.0M
2025-02-06 92.90 92.90 92.90 92.90 0.0M
2025-02-05 91.35 91.70 88.80 89.30 0.0M
2025-02-04 92.80 92.85 92.55 92.85 0.0M
2025-02-03 92.00 92.20 91.35 92.20 0.0M
2025-01-31 94.55 94.55 94.55 94.55 0.0M
2025-01-30 95.25 95.25 92.90 92.90 0.0M
2025-01-29 95.00 95.00 95.00 95.00 0.0M
2025-01-28 96.25 96.25 93.60 93.75 0.0M
2025-01-27 94.05 94.05 94.05 94.05 0.0M
2025-01-24 97.90 97.90 96.60 96.60 0.0M
2025-01-23 97.30 97.30 96.50 97.25 0.0M
2025-01-22 97.95 99.00 97.00 97.00 0.0M
2025-01-21 95.35 96.00 95.35 95.85 0.0M
2025-01-20 96.50 96.60 95.80 96.60 0.0M
2025-01-17 95.50 96.30 95.40 96.30 0.0M
2025-01-16 94.00 94.60 93.95 93.95 0.0M
2025-01-15 94.00 94.95 94.00 94.50 0.0M
2025-01-14 91.50 91.50 91.00 91.00 0.0M
2025-01-13 91.90 92.20 91.40 91.60 0.0M
2025-01-10 100.50 100.50 94.10 94.10 0.0M
2025-01-09 99.80 101.50 99.80 101.50 0.0M
2025-01-08 98.75 99.60 98.25 98.45 0.0M
2025-01-07 103.40 103.40 103.40 103.40 0.0M
2025-01-06 102.70 105.00 102.60 103.90 0.0M
2025-01-03 104.20 104.20 103.70 104.10 0.0M
2025-01-02 104.50 104.50 104.30 104.30 0.0M