23,475€
-0,74%
Echtzeit-Aktienkurs NSI N.V.
Bid:
Ask:
Aktienkurse zur NSI N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 22,43 | 22,45 | 22,23 | 22,40 | 1,36% | - |
| 26.05.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,67% | 1,00 |
| 23.05.2025 | 22,30 | 22,30 | 22,25 | 22,25 | 0,68% | 48,00 |
| 22.05.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,45% | 30,00 |
| 21.05.2025 | 22,30 | 22,40 | 21,93 | 22,00 | -1,57% | - |
| 20.05.2025 | 22,35 | 22,35 | 22,35 | 22,35 | -1,32% | 820,00 |
| 19.05.2025 | 22,35 | 22,65 | 22,08 | 22,65 | 3,19% | - |
| 16.05.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 0,80% | 14,00 |
| 15.05.2025 | 21,48 | 21,88 | 21,43 | 21,78 | 0,93% | - |
| 14.05.2025 | 21,48 | 21,63 | 21,23 | 21,58 | 0,00% | - |
| 13.05.2025 | 21,65 | 21,78 | 21,40 | 21,58 | 1,29% | - |
| 12.05.2025 | 21,35 | 21,45 | 21,30 | 21,30 | -0,35% | 481,00 |
| 09.05.2025 | 21,45 | 21,50 | 21,30 | 21,38 | -0,12% | - |
| 08.05.2025 | 21,63 | 21,68 | 21,25 | 21,40 | -0,70% | - |
| 07.05.2025 | 21,40 | 21,63 | 21,30 | 21,55 | 0,47% | - |
| 06.05.2025 | 21,55 | 21,55 | 21,45 | 21,45 | -1,83% | 210,00 |
| 05.05.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 0,34% | 2,00 |
| 02.05.2025 | 21,63 | 21,83 | 21,55 | 21,78 | 1,04% | - |
| 30.04.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 2,62% | 2,00 |
| 29.04.2025 | 20,98 | 21,10 | 20,95 | 21,00 | 0,36% | - |
| 28.04.2025 | 20,85 | 21,03 | 20,80 | 20,93 | -0,24% | - |
| 25.04.2025 | 20,95 | 21,03 | 20,78 | 20,98 | 0,12% | - |
| 24.04.2025 | 20,95 | 20,95 | 20,95 | 20,95 | 0,00% | 200,00 |
| 23.04.2025 | 21,00 | 21,00 | 20,95 | 20,95 | -2,33% | 2,00 |
| 22.04.2025 | 21,45 | 21,50 | 21,45 | 21,45 | 1,66% | 346,00 |
| 17.04.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 2,68% | 20,00 |
| 16.04.2025 | 20,33 | 20,80 | 20,33 | 20,55 | -0,48% | - |
| 15.04.2025 | 20,43 | 20,85 | 20,40 | 20,65 | 1,10% | - |
| 14.04.2025 | 20,75 | 20,80 | 20,23 | 20,43 | -1,33% | - |
| 11.04.2025 | 20,43 | 20,75 | 20,00 | 20,70 | 2,73% | - |
| 10.04.2025 | 20,10 | 20,15 | 20,10 | 20,15 | -6,06% | 107,00 |
| 09.04.2025 | 19,52 | 21,63 | 19,46 | 21,45 | 6,72% | - |
| 08.04.2025 | 20,30 | 20,30 | 20,10 | 20,10 | -0,99% | 330,00 |
| 07.04.2025 | 20,00 | 20,30 | 20,00 | 20,30 | -3,56% | 683,00 |
| 04.04.2025 | 21,05 | 21,05 | 21,05 | 21,05 | -2,77% | 81,00 |
| 03.04.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 0,35% | 134,00 |
| 02.04.2025 | 21,80 | 21,85 | 21,45 | 21,58 | -1,48% | - |
| 01.04.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 0,69% | 594,00 |
| 31.03.2025 | 21,60 | 21,80 | 21,60 | 21,75 | 0,00% | 419,00 |
| 28.03.2025 | 21,43 | 21,83 | 21,38 | 21,75 | 1,28% | - |
| 27.03.2025 | 21,63 | 21,75 | 21,45 | 21,48 | -0,92% | - |
| 26.03.2025 | 21,83 | 21,83 | 21,60 | 21,68 | -0,57% | - |
| 25.03.2025 | 21,55 | 21,80 | 21,55 | 21,80 | 0,46% | 26,00 |
| 24.03.2025 | 21,95 | 21,95 | 21,70 | 21,70 | -0,91% | 388,00 |
| 21.03.2025 | 21,85 | 21,90 | 21,85 | 21,90 | 0,34% | 300,00 |
| 20.03.2025 | 21,88 | 21,98 | 21,75 | 21,83 | -0,11% | - |
| 19.03.2025 | 21,80 | 21,85 | 21,80 | 21,85 | -0,68% | 300,00 |
| 18.03.2025 | 21,98 | 22,10 | 21,80 | 22,00 | 0,11% | - |
| 17.03.2025 | 21,53 | 22,03 | 21,53 | 21,98 | 0,34% | - |
| 14.03.2025 | 21,90 | 21,90 | 21,85 | 21,90 | 2,10% | 600,00 |
| 13.03.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -0,69% | 150,00 |
| 12.03.2025 | 21,50 | 21,60 | 21,50 | 21,60 | 0,00% | 300,00 |
| 11.03.2025 | 21,70 | 21,70 | 21,50 | 21,60 | 0,82% | 1.220,00 |
| 10.03.2025 | 21,65 | 21,65 | 21,28 | 21,43 | -0,58% | - |
| 07.03.2025 | 21,10 | 21,55 | 21,10 | 21,55 | 0,70% | 496,00 |
| 06.03.2025 | 21,30 | 21,40 | 21,30 | 21,40 | -0,93% | 726,00 |
| 05.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,48% | 68,00 |
| 04.03.2025 | 22,15 | 22,15 | 22,15 | 22,15 | 3,75% | 20,00 |
| 03.03.2025 | 21,78 | 21,78 | 21,23 | 21,35 | -1,39% | - |
| 28.02.2025 | 21,65 | 21,70 | 21,55 | 21,65 | -0,92% | 1.545,00 |
| 27.02.2025 | 22,10 | 22,10 | 21,85 | 21,85 | -1,13% | 171,00 |
| 26.02.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -1,78% | 119,00 |
| 25.02.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 0,45% | 252,00 |