17,690€
-3,12%
Echtzeit-Aktienkurs NSI N.V.
Bid:
Ask:
Aktienkurse zur NSI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 17,71 | 17,79 | 17,61 | 17,71 | -3,01% | 58,00 |
| 06.03.2026 | 18,14 | 18,26 | 18,14 | 18,26 | -0,22% | 171,00 |
| 05.03.2026 | 18,08 | 18,30 | 18,00 | 18,30 | -0,44% | 682,00 |
| 04.03.2026 | 18,30 | 18,40 | 18,22 | 18,38 | -0,43% | - |
| 03.03.2026 | 18,44 | 18,46 | 18,44 | 18,46 | -2,22% | 428,00 |
| 02.03.2026 | 18,94 | 18,94 | 18,88 | 18,88 | -0,26% | 81,00 |
| 27.02.2026 | 18,99 | 18,99 | 18,88 | 18,93 | 1,12% | - |
| 25.02.2026 | 18,80 | 18,87 | 18,69 | 18,72 | -1,89% | - |
| 24.02.2026 | 19,08 | 19,08 | 19,08 | 19,08 | 0,21% | 105,00 |
| 23.02.2026 | 19,04 | 19,04 | 19,04 | 19,04 | -0,21% | 1,00 |
| 20.02.2026 | 19,00 | 19,10 | 19,00 | 19,08 | 1,06% | 690,00 |
| 19.02.2026 | 18,88 | 18,88 | 18,88 | 18,88 | -0,11% | 1,00 |
| 18.02.2026 | 19,00 | 19,06 | 18,90 | 18,90 | -0,42% | - |
| 17.02.2026 | 18,86 | 18,98 | 18,86 | 18,98 | 1,28% | 1.088,00 |
| 16.02.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 1,30% | 1,00 |
| 13.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,43% | 810,00 |
| 12.02.2026 | 18,84 | 18,84 | 18,56 | 18,58 | -2,72% | 410,00 |
| 11.02.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -0,21% | 500,00 |
| 10.02.2026 | 19,02 | 19,14 | 19,02 | 19,14 | 0,63% | 700,00 |
| 09.02.2026 | 19,02 | 19,02 | 19,02 | 19,02 | 1,28% | 1,00 |
| 05.02.2026 | 18,58 | 18,78 | 18,48 | 18,78 | 0,64% | 967,00 |
| 04.02.2026 | 18,66 | 18,66 | 18,66 | 18,66 | 1,97% | 540,00 |
| 03.02.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | 1.397,00 |
| 02.02.2026 | 18,56 | 18,56 | 18,36 | 18,50 | 0,11% | 701,00 |
| 30.01.2026 | 18,76 | 18,76 | 18,48 | 18,48 | -1,18% | 420,00 |
| 29.01.2026 | 18,88 | 18,88 | 18,70 | 18,70 | -0,21% | 590,00 |
| 28.01.2026 | 19,04 | 19,04 | 18,70 | 18,74 | -1,58% | 2.001,00 |
| 27.01.2026 | 19,04 | 19,12 | 19,04 | 19,04 | 0,00% | 879,00 |
| 26.01.2026 | 19,26 | 19,26 | 19,04 | 19,04 | -0,73% | 811,00 |
| 23.01.2026 | 19,42 | 19,42 | 19,18 | 19,18 | -0,93% | 1.723,00 |
| 22.01.2026 | 19,34 | 19,36 | 19,34 | 19,36 | -0,21% | 1.900,00 |
| 21.01.2026 | 19,18 | 19,40 | 19,08 | 19,40 | 1,57% | - |
| 20.01.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,75% | 100,00 |
| 19.01.2026 | 19,58 | 19,58 | 19,44 | 19,44 | -1,82% | 3.864,00 |
| 16.01.2026 | 19,76 | 19,80 | 19,76 | 19,80 | 1,23% | 660,00 |
| 15.01.2026 | 19,98 | 20,00 | 19,56 | 19,56 | -2,10% | 1.860,00 |
| 14.01.2026 | 19,98 | 19,98 | 19,98 | 19,98 | -0,60% | 52,00 |
| 13.01.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | 50,00 |
| 12.01.2026 | 20,10 | 20,25 | 20,00 | 20,10 | 1,52% | 517,00 |
| 09.01.2026 | 19,66 | 19,94 | 19,66 | 19,80 | 1,33% | 967,00 |
| 08.01.2026 | 19,54 | 19,54 | 19,54 | 19,54 | -1,41% | 1,00 |
| 07.01.2026 | 19,82 | 19,82 | 19,82 | 19,82 | 1,17% | 1,00 |
| 06.01.2026 | 19,64 | 19,67 | 19,48 | 19,59 | -0,46% | - |
| 05.01.2026 | 19,38 | 19,68 | 19,38 | 19,68 | 1,34% | 51,00 |
| 02.01.2026 | 19,44 | 19,44 | 19,42 | 19,42 | 0,47% | 301,00 |
| 29.12.2025 | 19,30 | 19,34 | 19,29 | 19,33 | 0,47% | - |
| 23.12.2025 | 19,40 | 19,40 | 19,24 | 19,24 | -0,21% | 23,00 |
| 22.12.2025 | 19,24 | 19,28 | 19,16 | 19,28 | 0,00% | 544,00 |
| 18.12.2025 | 19,28 | 19,28 | 19,28 | 19,28 | 1,58% | 5,00 |
| 17.12.2025 | 18,90 | 18,98 | 18,90 | 18,98 | -1,04% | 20,00 |
| 15.12.2025 | 19,32 | 19,32 | 19,18 | 19,18 | -1,03% | 2.961,00 |
| 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 |