21,550€
2,13%
Echtzeit-Aktienkurs NSI N.V.
Bid:
Ask:
Aktienkurse zur NSI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 21,25 | 21,70 | 21,25 | 21,55 | 2,13% | 300,00 |
| 29.01.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -2,54% | 1,00 |
| 28.01.2025 | 19,72 | 21,75 | 19,72 | 21,65 | 9,56% | 903,00 |
| 27.01.2025 | 19,24 | 19,82 | 19,18 | 19,76 | 1,86% | - |
| 24.01.2025 | 19,42 | 19,42 | 19,38 | 19,40 | -0,41% | 361,00 |
| 23.01.2025 | 19,48 | 19,48 | 19,48 | 19,48 | 0,78% | 1,00 |
| 22.01.2025 | 19,58 | 19,62 | 19,33 | 19,33 | -1,23% | - |
| 21.01.2025 | 19,66 | 19,72 | 19,53 | 19,57 | -0,76% | - |
| 20.01.2025 | 19,56 | 19,72 | 19,56 | 19,72 | -0,40% | 299,00 |
| 17.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,92% | 160,00 |
| 16.01.2025 | 19,62 | 19,64 | 19,62 | 19,62 | -0,61% | 420,00 |
| 15.01.2025 | 19,72 | 19,74 | 19,72 | 19,74 | 1,44% | 320,00 |
| 14.01.2025 | 19,00 | 19,46 | 19,00 | 19,46 | 2,64% | 686,00 |
| 13.01.2025 | 18,86 | 18,96 | 18,86 | 18,96 | -1,15% | 640,00 |
| 10.01.2025 | 19,18 | 19,18 | 19,18 | 19,18 | -0,16% | 531,00 |
| 09.01.2025 | 18,88 | 19,25 | 18,80 | 19,21 | 1,69% | - |
| 08.01.2025 | 18,99 | 19,08 | 18,83 | 18,89 | -0,47% | - |
| 07.01.2025 | 18,92 | 19,07 | 18,92 | 18,98 | -0,73% | - |
| 06.01.2025 | 19,10 | 19,12 | 19,10 | 19,12 | -0,42% | 302,00 |
| 03.01.2025 | 19,28 | 19,31 | 19,17 | 19,20 | -0,21% | - |
| 02.01.2025 | 19,22 | 19,24 | 19,22 | 19,24 | 1,05% | 340,00 |
| 30.12.2024 | 19,01 | 19,13 | 18,97 | 19,04 | -0,10% | - |
| 27.12.2024 | 18,88 | 19,16 | 18,84 | 19,06 | 0,42% | - |
| 23.12.2024 | 18,96 | 18,98 | 18,82 | 18,98 | 0,53% | 56,00 |
| 20.12.2024 | 18,88 | 18,88 | 18,88 | 18,88 | 0,00% | 75,00 |
| 19.12.2024 | 18,88 | 18,88 | 18,88 | 18,88 | -0,05% | 15,00 |
| 18.12.2024 | 19,33 | 19,36 | 18,85 | 18,89 | -1,72% | - |
| 17.12.2024 | 19,22 | 19,22 | 19,22 | 19,22 | -0,72% | 2,00 |
| 16.12.2024 | 19,68 | 19,68 | 19,36 | 19,36 | -1,43% | 70,00 |
| 13.12.2024 | 19,66 | 19,68 | 19,64 | 19,64 | 0,15% | 920,00 |
| 12.12.2024 | 19,66 | 19,70 | 19,53 | 19,61 | -0,46% | - |
| 11.12.2024 | 19,78 | 19,80 | 19,64 | 19,70 | -0,10% | - |
| 10.12.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -0,20% | 50,00 |
| 09.12.2024 | 19,89 | 20,01 | 19,75 | 19,76 | -0,75% | - |
| 06.12.2024 | 19,79 | 19,94 | 19,78 | 19,91 | 0,50% | - |
| 05.12.2024 | 19,82 | 19,92 | 19,78 | 19,81 | -0,10% | - |
| 04.12.2024 | 19,69 | 19,87 | 19,66 | 19,83 | 1,17% | - |
| 03.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,15% | 293,00 |
| 02.12.2024 | 19,60 | 19,76 | 19,52 | 19,63 | -0,66% | - |
| 29.11.2024 | 19,64 | 19,80 | 19,60 | 19,76 | 0,46% | - |
| 28.11.2024 | 19,80 | 19,82 | 19,62 | 19,67 | -0,05% | - |
| 27.11.2024 | 19,48 | 19,72 | 19,46 | 19,68 | 0,82% | - |
| 26.11.2024 | 19,56 | 19,56 | 19,50 | 19,52 | -1,01% | 3.001,00 |
| 25.11.2024 | 19,72 | 19,72 | 19,72 | 19,72 | -0,05% | 3,00 |
| 22.11.2024 | 19,70 | 19,79 | 19,70 | 19,73 | 0,10% | - |
| 21.11.2024 | 19,75 | 19,78 | 19,57 | 19,71 | -0,10% | - |
| 20.11.2024 | 19,80 | 19,86 | 19,61 | 19,73 | 0,87% | - |
| 19.11.2024 | 19,64 | 19,64 | 19,56 | 19,56 | 0,15% | 310,00 |
| 18.11.2024 | 19,72 | 19,72 | 19,51 | 19,53 | -0,86% | - |
| 15.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,77% | 254,00 |
| 14.11.2024 | 19,52 | 19,72 | 19,52 | 19,55 | -0,20% | - |
| 13.11.2024 | 19,44 | 19,66 | 19,44 | 19,59 | 0,26% | - |
| 12.11.2024 | 19,54 | 19,54 | 19,54 | 19,54 | -0,15% | 357,00 |
| 11.11.2024 | 19,84 | 19,90 | 19,56 | 19,57 | -1,01% | - |
| 08.11.2024 | 19,50 | 19,79 | 19,48 | 19,77 | 1,23% | - |
| 07.11.2024 | 19,48 | 19,56 | 19,38 | 19,53 | 0,51% | - |
| 06.11.2024 | 19,56 | 19,72 | 19,33 | 19,43 | -0,51% | - |
| 05.11.2024 | 19,62 | 19,69 | 19,49 | 19,53 | -0,15% | - |
| 04.11.2024 | 19,76 | 19,84 | 19,52 | 19,56 | -0,76% | - |
| 01.11.2024 | 19,80 | 19,84 | 19,59 | 19,71 | -0,61% | - |
| 31.10.2024 | 19,66 | 19,99 | 19,62 | 19,83 | 0,20% | - |
| 30.10.2024 | 20,08 | 20,25 | 19,77 | 19,79 | -2,51% | - |
| 29.10.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | 762,00 |
| 28.10.2024 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | 160,00 |
| 25.10.2024 | 20,23 | 20,38 | 20,15 | 20,30 | 0,37% | - |
| 24.10.2024 | 20,03 | 20,25 | 20,03 | 20,23 | 0,62% | - |
| 23.10.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,12% | 3,00 |
| 22.10.2024 | 20,38 | 20,38 | 20,00 | 20,08 | -1,83% | - |
| 21.10.2024 | 20,40 | 20,45 | 20,40 | 20,45 | 1,24% | 3.286,00 |
| 18.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,25% | 209,00 |
| 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% | - |