20,375€
-1,57%
Echtzeit-Aktienkurs NSI N.V.
Bid:
Ask:
Aktienkurse zur NSI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.07.2025 | 23,65 | 23,70 | 23,60 | 23,60 | -0,21% | 87,00 |
| 16.07.2025 | 23,25 | 23,65 | 23,25 | 23,65 | -2,07% | 665,00 |
| 15.07.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 0,00% | 210,00 |
| 14.07.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 1,05% | 50,00 |
| 11.07.2025 | 24,00 | 24,00 | 23,90 | 23,90 | -0,83% | 275,00 |
| 10.07.2025 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | 130,00 |
| 09.07.2025 | 24,15 | 24,15 | 24,10 | 24,10 | -0,72% | 640,00 |
| 08.07.2025 | 24,70 | 24,70 | 24,23 | 24,28 | -1,22% | - |
| 07.07.2025 | 24,45 | 24,98 | 24,45 | 24,58 | 0,92% | - |
| 04.07.2025 | 24,20 | 24,48 | 24,20 | 24,35 | 0,83% | - |
| 03.07.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 0,42% | 50,00 |
| 02.07.2025 | 24,40 | 24,40 | 24,03 | 24,05 | -1,13% | - |
| 01.07.2025 | 23,88 | 24,33 | 23,85 | 24,33 | 1,67% | - |
| 30.06.2025 | 23,78 | 24,13 | 23,78 | 23,93 | 0,31% | - |
| 27.06.2025 | 23,85 | 23,85 | 23,85 | 23,85 | 0,74% | 50,00 |
| 26.06.2025 | 23,60 | 23,88 | 23,55 | 23,68 | 1,18% | - |
| 25.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 15,00 |
| 24.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | 1,00 |
| 23.06.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 1,65% | 1,00 |
| 20.06.2025 | 23,35 | 23,40 | 22,73 | 22,73 | -2,26% | - |
| 19.06.2025 | 23,30 | 23,33 | 23,13 | 23,25 | -0,75% | - |
| 18.06.2025 | 23,38 | 23,48 | 23,15 | 23,43 | 0,64% | - |
| 17.06.2025 | 23,15 | 23,43 | 23,15 | 23,28 | -0,11% | - |
| 16.06.2025 | 23,23 | 23,38 | 23,10 | 23,30 | 0,76% | - |
| 13.06.2025 | 23,28 | 23,48 | 23,08 | 23,13 | -1,91% | - |
| 12.06.2025 | 23,85 | 23,85 | 23,58 | 23,58 | -0,63% | - |
| 11.06.2025 | 23,85 | 23,93 | 23,73 | 23,73 | -0,94% | - |
| 10.06.2025 | 23,95 | 23,95 | 23,95 | 23,95 | 1,70% | 75,00 |
| 09.06.2025 | 23,55 | 23,55 | 23,55 | 23,55 | -0,53% | 9,00 |
| 06.06.2025 | 23,70 | 23,73 | 23,53 | 23,68 | 0,53% | - |
| 05.06.2025 | 23,85 | 23,88 | 23,50 | 23,55 | -1,98% | - |
| 04.06.2025 | 23,88 | 24,03 | 23,83 | 24,03 | 0,95% | - |
| 03.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,42% | 40,00 |
| 02.06.2025 | 22,65 | 23,73 | 22,65 | 23,70 | 3,83% | - |
| 30.05.2025 | 23,00 | 23,08 | 22,68 | 22,83 | -0,76% | - |
| 29.05.2025 | 22,95 | 23,03 | 22,63 | 23,00 | 1,43% | - |
| 28.05.2025 | 22,30 | 22,73 | 22,30 | 22,68 | 1,23% | - |