20,100€
-0,74%
Echtzeit-Aktienkurs NSI N.V.
Bid:
Ask:
Aktienkurse zur NSI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 20,15 | 20,15 | 20,10 | 20,10 | -0,74% | - |
| 17.10.2024 | 20,40 | 20,40 | 20,25 | 20,25 | 0,00% | 5.883,00 |
| 16.10.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -0,12% | 28,00 |
| 15.10.2024 | 20,58 | 20,63 | 20,20 | 20,28 | -1,58% | - |
| 14.10.2024 | 20,63 | 20,73 | 20,43 | 20,60 | -0,36% | - |
| 11.10.2024 | 20,40 | 20,68 | 20,38 | 20,68 | 1,35% | - |
| 10.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 30,00 |
| 09.10.2024 | 20,55 | 20,55 | 20,40 | 20,40 | 1,75% | 570,00 |
| 08.10.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -0,74% | 1,00 |
| 07.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,46% | 1,00 |
| 04.10.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,74% | 500,00 |
| 03.10.2024 | 20,30 | 20,45 | 20,30 | 20,35 | -0,49% | - |
| 02.10.2024 | 20,45 | 20,45 | 20,45 | 20,45 | -0,49% | 603,00 |
| 01.10.2024 | 20,65 | 20,75 | 20,50 | 20,55 | -1,44% | - |
| 30.09.2024 | 20,85 | 20,85 | 20,85 | 20,85 | -0,24% | 600,00 |
| 27.09.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,24% | 100,00 |
| 26.09.2024 | 20,98 | 21,03 | 20,75 | 20,85 | 0,60% | - |
| 25.09.2024 | 20,70 | 20,93 | 20,68 | 20,73 | -1,54% | - |
| 24.09.2024 | 21,05 | 21,05 | 21,05 | 21,05 | 0,48% | 250,00 |
| 23.09.2024 | 20,90 | 20,95 | 20,90 | 20,95 | 0,24% | 23,00 |
| 20.09.2024 | 21,00 | 21,00 | 20,90 | 20,90 | 0,00% | 250,00 |
| 19.09.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,72% | 150,00 |
| 18.09.2024 | 21,05 | 21,05 | 20,68 | 20,75 | -0,72% | - |
| 17.09.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | 150,00 |
| 16.09.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -0,12% | 150,00 |
| 13.09.2024 | 20,53 | 20,95 | 20,48 | 20,93 | 1,95% | - |
| 12.09.2024 | 20,50 | 20,65 | 20,38 | 20,53 | 0,24% | - |
| 11.09.2024 | 20,65 | 20,75 | 20,25 | 20,48 | -0,12% | - |
| 10.09.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | 1,00 |
| 09.09.2024 | 20,40 | 20,50 | 20,40 | 20,50 | 1,36% | 291,00 |
| 06.09.2024 | 20,02 | 20,43 | 19,96 | 20,23 | 0,92% | - |
| 05.09.2024 | 20,13 | 20,53 | 20,00 | 20,04 | -0,42% | - |
| 04.09.2024 | 19,80 | 20,33 | 19,76 | 20,13 | 1,03% | - |
| 03.09.2024 | 19,92 | 19,92 | 19,92 | 19,92 | -1,99% | 150,00 |
| 02.09.2024 | 19,92 | 20,33 | 19,88 | 20,33 | 1,88% | - |
| 30.08.2024 | 19,72 | 20,13 | 19,72 | 19,95 | 0,05% | - |
| 29.08.2024 | 19,94 | 19,94 | 19,94 | 19,94 | 1,01% | 6,00 |
| 28.08.2024 | 19,90 | 19,90 | 19,74 | 19,74 | 0,20% | 132,00 |
| 27.08.2024 | 19,76 | 19,76 | 19,70 | 19,70 | -1,99% | 71,00 |
| 26.08.2024 | 19,66 | 20,10 | 19,64 | 20,10 | 1,41% | - |
| 23.08.2024 | 19,94 | 19,94 | 19,82 | 19,82 | 0,56% | 2,00 |
| 22.08.2024 | 19,78 | 19,92 | 19,71 | 19,71 | -0,50% | - |
| 21.08.2024 | 19,93 | 19,98 | 19,75 | 19,81 | -0,35% | - |
| 20.08.2024 | 19,94 | 20,03 | 19,83 | 19,88 | -0,30% | - |
| 19.08.2024 | 19,93 | 20,23 | 19,91 | 19,94 | -1,04% | - |
| 16.08.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 0,37% | 22,00 |
| 15.08.2024 | 20,23 | 20,33 | 20,00 | 20,08 | -0,62% | - |
| 14.08.2024 | 20,30 | 20,30 | 20,20 | 20,20 | -0,25% | 5.150,00 |
| 13.08.2024 | 20,15 | 20,28 | 20,10 | 20,25 | -0,74% | - |
| 12.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 1,12% | 150,00 |
| 09.08.2024 | 20,13 | 20,38 | 19,99 | 20,18 | 0,12% | - |
| 08.08.2024 | 20,05 | 20,23 | 19,99 | 20,15 | 0,88% | - |
| 07.08.2024 | 19,90 | 20,25 | 19,72 | 19,98 | 1,24% | - |
| 06.08.2024 | 19,47 | 19,85 | 19,23 | 19,73 | 2,33% | - |
| 05.08.2024 | 19,14 | 19,28 | 19,14 | 19,28 | -2,87% | 705,00 |
| 02.08.2024 | 19,62 | 19,89 | 19,54 | 19,85 | 0,40% | - |
| 01.08.2024 | 19,66 | 20,03 | 19,52 | 19,77 | 0,92% | - |
| 31.07.2024 | 20,04 | 20,10 | 19,57 | 19,59 | -1,41% | - |
| 30.07.2024 | 19,71 | 20,01 | 19,64 | 19,87 | 0,46% | - |
| 29.07.2024 | 19,78 | 19,78 | 19,78 | 19,78 | 2,01% | 75,00 |
| 26.07.2024 | 19,34 | 19,41 | 19,26 | 19,39 | 0,21% | - |
| 25.07.2024 | 19,24 | 19,45 | 19,12 | 19,35 | 0,31% | - |
| 24.07.2024 | 19,28 | 19,47 | 19,22 | 19,29 | -1,58% | - |
| 23.07.2024 | 19,56 | 19,60 | 19,56 | 19,60 | 0,05% | 261,00 |
| 22.07.2024 | 19,36 | 19,78 | 19,34 | 19,59 | 0,05% | - |
| 19.07.2024 | 19,58 | 19,58 | 19,58 | 19,58 | -3,19% | 494,00 |
| 18.07.2024 | 19,78 | 20,33 | 19,74 | 20,23 | 2,61% | - |
| 17.07.2024 | 19,72 | 19,84 | 19,61 | 19,71 | -0,45% | - |
| 16.07.2024 | 19,76 | 19,80 | 19,76 | 19,80 | 0,10% | 191,00 |
| 15.07.2024 | 19,80 | 19,80 | 19,76 | 19,78 | 0,41% | 214,00 |
| 12.07.2024 | 19,72 | 19,72 | 19,70 | 19,70 | -0,20% | 260,00 |
| 11.07.2024 | 19,56 | 19,87 | 19,45 | 19,74 | 0,92% | - |
| 10.07.2024 | 19,30 | 19,57 | 19,26 | 19,56 | 1,66% | - |
| 09.07.2024 | 19,20 | 19,24 | 19,20 | 19,24 | -0,57% | 296,00 |
| 08.07.2024 | 19,44 | 19,64 | 19,31 | 19,35 | -0,82% | - |
| 05.07.2024 | 19,66 | 19,70 | 19,42 | 19,51 | -0,61% | - |
| 04.07.2024 | 19,56 | 19,65 | 19,42 | 19,63 | 0,41% | - |
| 03.07.2024 | 19,46 | 19,57 | 19,17 | 19,55 | 0,72% | - |
| 02.07.2024 | 19,43 | 19,47 | 19,27 | 19,41 | -0,41% | - |
| 01.07.2024 | 19,54 | 19,55 | 19,33 | 19,49 | 1,30% | - |
| 28.06.2024 | 19,58 | 19,64 | 19,17 | 19,24 | -1,69% | - |
| 27.06.2024 | 19,06 | 19,59 | 19,05 | 19,57 | 2,62% | - |
| 26.06.2024 | 19,30 | 19,33 | 18,96 | 19,07 | -0,88% | - |
| 25.06.2024 | 19,28 | 19,36 | 19,09 | 19,24 | -0,52% | - |
| 24.06.2024 | 19,34 | 19,34 | 19,34 | 19,34 | 0,05% | 1,00 |
| 21.06.2024 | 19,18 | 19,39 | 19,07 | 19,33 | 0,78% | - |
| 20.06.2024 | 19,12 | 19,22 | 19,09 | 19,18 | 0,42% | - |
| 19.06.2024 | 19,31 | 19,37 | 19,01 | 19,10 | -1,04% | - |
| 18.06.2024 | 19,56 | 19,60 | 19,27 | 19,30 | -1,18% | - |
| 17.06.2024 | 19,74 | 19,82 | 19,39 | 19,53 | -0,61% | - |
| 14.06.2024 | 19,60 | 19,69 | 19,48 | 19,65 | 0,51% | - |
| 13.06.2024 | 19,87 | 19,91 | 19,49 | 19,55 | -1,76% | - |
| 12.06.2024 | 19,56 | 20,08 | 19,44 | 19,90 | 1,12% | - |
| 11.06.2024 | 19,72 | 19,72 | 19,68 | 19,68 | 0,72% | 1.422,00 |
| 10.06.2024 | 19,54 | 19,54 | 19,54 | 19,54 | -2,30% | 1,00 |
| 07.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 1,00 |
| 06.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,15% | 155,00 |
| 05.06.2024 | 20,13 | 20,18 | 19,94 | 20,03 | -0,35% | - |
| 04.06.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 1,72% | 140,00 |
| 03.06.2024 | 19,60 | 19,76 | 19,60 | 19,76 | -0,50% | 1.393,00 |