19,180€
-1,03%
Echtzeit-Aktienkurs NSI N.V.
Bid:
Ask:
Aktienkurse zur NSI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 19,46 | 19,46 | 19,14 | 19,17 | -1,08% | 1.931,00 |
| 12.12.2025 | 19,42 | 19,42 | 19,38 | 19,38 | -1,22% | 180,00 |
| 10.12.2025 | 19,60 | 19,62 | 19,60 | 19,62 | -0,20% | 146,00 |
| 09.12.2025 | 19,65 | 19,70 | 19,54 | 19,66 | -1,70% | - |
| 08.12.2025 | 19,90 | 20,00 | 19,90 | 20,00 | 0,40% | 11,00 |
| 05.12.2025 | 20,01 | 20,08 | 19,90 | 19,92 | -0,40% | - |
| 04.12.2025 | 20,20 | 20,25 | 20,00 | 20,00 | 0,70% | - |
| 02.12.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -2,17% | 1,00 |
| 01.12.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 1,25% | 1,00 |
| 28.11.2025 | 20,30 | 20,30 | 20,05 | 20,05 | -1,35% | 610,00 |
| 27.11.2025 | 20,25 | 20,33 | 20,08 | 20,33 | 1,12% | - |
| 26.11.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 1,93% | 250,00 |
| 25.11.2025 | 20,05 | 20,05 | 19,70 | 19,72 | -2,62% | 325,00 |
| 24.11.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 0,00% | 32,00 |
| 21.11.2025 | 19,88 | 20,33 | 19,84 | 20,25 | 1,25% | - |
| 20.11.2025 | 20,05 | 20,05 | 20,00 | 20,00 | -1,48% | 130,00 |
| 19.11.2025 | 20,25 | 20,38 | 20,18 | 20,30 | -0,25% | - |
| 18.11.2025 | 20,15 | 20,35 | 20,15 | 20,35 | -0,25% | 150,00 |
| 17.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,37% | 1,00 |
| 14.11.2025 | 20,33 | 20,43 | 20,20 | 20,33 | 0,25% | - |
| 13.11.2025 | 20,45 | 20,48 | 20,28 | 20,28 | -1,58% | - |
| 12.11.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,23% | 100,00 |
| 10.11.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -0,97% | 1,00 |
| 07.11.2025 | 20,55 | 20,55 | 20,55 | 20,55 | 0,98% | 1,00 |
| 06.11.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 0,25% | 52,00 |
| 05.11.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | 1,00 |
| 04.11.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,98% | 50,00 |
| 03.11.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,37% | 1,00 |
| 31.10.2025 | 20,48 | 20,50 | 20,38 | 20,43 | 0,25% | - |
| 28.10.2025 | 20,50 | 20,53 | 20,38 | 20,38 | -0,61% | - |
| 27.10.2025 | 20,65 | 20,65 | 20,48 | 20,50 | -0,49% | - |
| 24.10.2025 | 20,60 | 20,60 | 20,55 | 20,60 | 0,73% | - |
| 23.10.2025 | 20,60 | 20,60 | 20,45 | 20,45 | -0,73% | 70,00 |
| 22.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,24% | 76,00 |
| 21.10.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 0,24% | 25,00 |
| 20.10.2025 | 20,70 | 20,75 | 20,48 | 20,60 | 0,37% | - |
| 17.10.2025 | 20,18 | 20,58 | 20,18 | 20,53 | -0,85% | - |
| 15.10.2025 | 21,55 | 21,55 | 20,65 | 20,70 | -1,78% | 241,00 |
| 14.10.2025 | 20,95 | 21,10 | 20,85 | 21,08 | 1,57% | - |
| 13.10.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 0,24% | 10,00 |
| 10.10.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,36% | 90,00 |
| 09.10.2025 | 20,80 | 20,85 | 20,63 | 20,63 | -0,36% | - |
| 08.10.2025 | 20,75 | 20,75 | 20,70 | 20,70 | -1,43% | 490,00 |
| 07.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,24% | 200,00 |
| 06.10.2025 | 21,15 | 21,20 | 20,90 | 21,05 | -0,47% | - |
| 03.10.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -1,40% | 1,00 |
| 02.10.2025 | 21,40 | 21,65 | 21,20 | 21,45 | 1,18% | 430,00 |
| 01.10.2025 | 21,30 | 21,30 | 21,20 | 21,20 | -0,47% | 241,00 |
| 30.09.2025 | 20,93 | 21,35 | 20,80 | 21,30 | 2,40% | - |
| 29.09.2025 | 20,70 | 20,80 | 20,70 | 20,80 | 0,48% | 1.428,00 |
| 26.09.2025 | 20,68 | 20,75 | 20,63 | 20,70 | 0,36% | - |
| 25.09.2025 | 20,93 | 20,93 | 20,60 | 20,63 | -1,32% | - |
| 24.09.2025 | 20,85 | 21,03 | 20,85 | 20,90 | -1,42% | - |
| 23.09.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,36% | 2,00 |
| 22.09.2025 | 20,45 | 21,18 | 20,45 | 21,13 | 3,30% | - |
| 19.09.2025 | 20,85 | 20,93 | 20,43 | 20,45 | -2,15% | - |
| 18.09.2025 | 21,05 | 21,05 | 20,90 | 20,90 | -0,24% | 130,00 |
| 17.09.2025 | 20,95 | 20,95 | 20,95 | 20,95 | -0,95% | 200,00 |
| 16.09.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -1,40% | 240,00 |
| 15.09.2025 | 21,35 | 21,45 | 21,35 | 21,45 | 0,82% | 590,00 |
| 12.09.2025 | 21,38 | 21,43 | 21,25 | 21,28 | -0,47% | - |
| 10.09.2025 | 21,25 | 21,38 | 21,15 | 21,38 | 0,47% | - |
| 09.09.2025 | 21,40 | 21,50 | 21,18 | 21,28 | -0,47% | - |
| 08.09.2025 | 21,48 | 21,48 | 21,25 | 21,38 | 0,00% | - |
| 05.09.2025 | 21,25 | 21,40 | 21,13 | 21,38 | 0,12% | - |
| 04.09.2025 | 21,35 | 21,35 | 21,35 | 21,35 | -0,12% | 119,00 |
| 03.09.2025 | 21,30 | 21,38 | 21,10 | 21,38 | 0,23% | - |
| 02.09.2025 | 21,48 | 21,53 | 21,15 | 21,33 | -1,04% | - |
| 01.09.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 0,12% | 9,00 |
| 29.08.2025 | 21,48 | 21,53 | 21,40 | 21,53 | -0,12% | - |
| 28.08.2025 | 21,63 | 21,70 | 21,48 | 21,55 | -0,35% | - |
| 27.08.2025 | 21,63 | 21,73 | 21,55 | 21,63 | 0,58% | - |
| 26.08.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -1,83% | 1,00 |
| 25.08.2025 | 22,00 | 22,00 | 21,90 | 21,90 | -0,11% | 161,00 |
| 22.08.2025 | 21,65 | 21,95 | 21,65 | 21,93 | 0,92% | - |
| 21.08.2025 | 21,75 | 21,78 | 21,63 | 21,73 | 0,12% | - |
| 20.08.2025 | 21,48 | 21,73 | 21,40 | 21,70 | 0,93% | - |
| 19.08.2025 | 21,55 | 21,55 | 21,50 | 21,50 | -0,23% | 147,00 |
| 18.08.2025 | 21,70 | 21,88 | 21,40 | 21,55 | -0,69% | - |
| 15.08.2025 | 21,90 | 21,98 | 21,68 | 21,70 | -0,80% | - |
| 14.08.2025 | 21,83 | 21,93 | 21,78 | 21,88 | 0,11% | - |
| 13.08.2025 | 22,10 | 22,10 | 21,78 | 21,85 | -0,91% | - |
| 12.08.2025 | 22,05 | 22,13 | 21,95 | 22,05 | 0,23% | - |
| 11.08.2025 | 22,10 | 22,10 | 22,00 | 22,00 | -0,23% | 93,00 |
| 08.08.2025 | 22,08 | 22,23 | 21,98 | 22,05 | -0,11% | - |
| 07.08.2025 | 22,00 | 22,23 | 21,95 | 22,08 | 0,80% | - |
| 06.08.2025 | 21,70 | 21,98 | 21,68 | 21,90 | 1,86% | - |
| 05.08.2025 | 21,55 | 21,55 | 21,50 | 21,50 | -0,23% | 240,00 |
| 04.08.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 0,82% | 240,00 |
| 01.08.2025 | 21,40 | 21,48 | 21,30 | 21,38 | -0,70% | - |
| 31.07.2025 | 21,70 | 21,78 | 21,48 | 21,53 | -0,35% | - |
| 30.07.2025 | 21,35 | 21,65 | 21,33 | 21,60 | 1,05% | - |
| 29.07.2025 | 21,53 | 21,58 | 21,35 | 21,38 | -1,50% | - |
| 28.07.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 0,23% | 112,00 |
| 25.07.2025 | 21,53 | 21,68 | 21,33 | 21,65 | 0,58% | - |
| 24.07.2025 | 21,75 | 21,75 | 21,45 | 21,53 | -1,26% | - |
| 23.07.2025 | 21,90 | 21,90 | 21,80 | 21,80 | -0,68% | 47,00 |
| 22.07.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 0,46% | 120,00 |
| 21.07.2025 | 22,00 | 22,00 | 21,80 | 21,85 | -2,89% | 284,00 |
| 18.07.2025 | 22,95 | 22,95 | 22,50 | 22,50 | -4,66% | - |