29,500€
Echtzeit-Aktienkurs NSE S.A.
Bid:
Ask:
Aktienkurse zur NSE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 29,50 | 29,65 | 29,30 | 29,50 | 0,00% | - |
| 04.11.2024 | 29,50 | 29,65 | 29,10 | 29,50 | 0,34% | - |
| 01.11.2024 | 29,50 | 29,65 | 29,35 | 29,40 | -0,34% | - |
| 31.10.2024 | 29,30 | 29,65 | 29,25 | 29,50 | 0,34% | - |
| 30.10.2024 | 29,70 | 29,95 | 29,15 | 29,40 | -1,18% | - |
| 29.10.2024 | 29,00 | 29,90 | 28,95 | 29,75 | 2,59% | - |
| 28.10.2024 | 28,90 | 29,05 | 28,85 | 29,00 | 0,69% | - |
| 25.10.2024 | 28,90 | 29,25 | 28,55 | 28,80 | -0,35% | - |
| 24.10.2024 | 29,05 | 29,15 | 28,80 | 28,90 | -0,52% | - |
| 23.10.2024 | 28,85 | 29,15 | 28,85 | 29,05 | 0,69% | - |
| 22.10.2024 | 28,75 | 29,00 | 28,65 | 28,85 | 0,35% | - |
| 21.10.2024 | 29,05 | 29,35 | 28,50 | 28,75 | -1,03% | - |
| 18.10.2024 | 29,10 | 29,20 | 28,95 | 29,05 | -0,17% | - |
| 17.10.2024 | 29,15 | 29,35 | 28,85 | 29,10 | -0,17% | - |
| 16.10.2024 | 29,25 | 29,90 | 28,00 | 29,15 | -0,34% | - |
| 15.10.2024 | 29,05 | 29,60 | 29,00 | 29,25 | 0,69% | - |
| 14.10.2024 | 29,60 | 29,70 | 28,80 | 29,05 | -1,86% | - |
| 11.10.2024 | 29,40 | 29,70 | 29,30 | 29,60 | 0,68% | - |
| 10.10.2024 | 29,15 | 29,45 | 29,05 | 29,40 | 0,86% | - |
| 09.10.2024 | 29,30 | 29,30 | 28,75 | 29,15 | -0,51% | - |
| 08.10.2024 | 29,30 | 29,30 | 29,15 | 29,30 | 0,00% | - |
| 07.10.2024 | 29,00 | 29,35 | 29,00 | 29,30 | 1,03% | - |
| 04.10.2024 | 29,15 | 29,35 | 28,60 | 29,00 | -0,51% | - |
| 03.10.2024 | 29,55 | 29,55 | 28,45 | 29,15 | -1,69% | - |
| 02.10.2024 | 28,85 | 29,65 | 28,75 | 29,65 | 2,77% | - |
| 01.10.2024 | 29,30 | 29,70 | 28,45 | 28,85 | -1,54% | - |
| 30.09.2024 | 29,25 | 29,85 | 29,10 | 29,30 | 0,51% | - |
| 27.09.2024 | 29,20 | 29,65 | 28,95 | 29,15 | -0,17% | - |
| 26.09.2024 | 29,30 | 29,75 | 28,90 | 29,20 | -2,18% | - |
| 25.09.2024 | 29,80 | 29,95 | 29,75 | 29,85 | 0,00% | - |
| 24.09.2024 | 29,45 | 29,95 | 29,45 | 29,85 | 1,36% | - |
| 23.09.2024 | 30,30 | 30,30 | 29,10 | 29,45 | -2,48% | - |
| 20.09.2024 | 30,25 | 30,30 | 29,65 | 30,20 | -0,17% | - |
| 19.09.2024 | 29,95 | 30,35 | 29,85 | 30,25 | 1,34% | - |
| 18.09.2024 | 30,05 | 30,35 | 29,80 | 29,85 | -0,67% | - |
| 17.09.2024 | 30,55 | 30,60 | 30,05 | 30,05 | -1,80% | - |
| 16.09.2024 | 29,75 | 30,90 | 29,65 | 30,60 | 2,86% | - |
| 13.09.2024 | 29,30 | 29,90 | 29,25 | 29,75 | 1,71% | - |
| 12.09.2024 | 29,15 | 29,45 | 29,10 | 29,25 | 0,34% | - |
| 11.09.2024 | 28,75 | 29,25 | 28,75 | 29,15 | 1,04% | - |
| 10.09.2024 | 29,00 | 29,15 | 28,70 | 28,85 | -0,86% | - |
| 09.09.2024 | 29,20 | 29,20 | 28,85 | 29,10 | 0,00% | - |
| 06.09.2024 | 28,55 | 29,25 | 28,45 | 29,10 | 1,93% | - |
| 05.09.2024 | 28,45 | 28,75 | 28,15 | 28,55 | 0,18% | - |
| 04.09.2024 | 28,50 | 28,80 | 28,25 | 28,50 | -0,35% | - |
| 03.09.2024 | 28,35 | 28,75 | 28,25 | 28,60 | 0,88% | - |
| 02.09.2024 | 28,15 | 28,45 | 28,05 | 28,35 | 0,71% | - |
| 30.08.2024 | 27,95 | 28,15 | 27,85 | 28,15 | 0,72% | - |
| 29.08.2024 | 27,95 | 28,05 | 27,95 | 27,95 | 0,00% | - |
| 28.08.2024 | 28,20 | 28,35 | 27,95 | 27,95 | -0,89% | - |
| 27.08.2024 | 28,10 | 28,35 | 28,00 | 28,20 | 0,71% | - |
| 26.08.2024 | 28,35 | 28,60 | 27,75 | 28,00 | -1,23% | - |
| 23.08.2024 | 28,35 | 29,10 | 27,60 | 28,35 | 0,00% | - |
| 22.08.2024 | 28,10 | 28,55 | 27,40 | 28,35 | 0,53% | - |
| 21.08.2024 | 28,55 | 28,55 | 27,80 | 28,20 | -1,23% | - |
| 20.08.2024 | 28,50 | 28,65 | 28,35 | 28,55 | 0,18% | - |
| 19.08.2024 | 28,30 | 29,25 | 28,30 | 28,50 | 0,71% | - |
| 16.08.2024 | 27,20 | 28,65 | 27,20 | 28,30 | 4,04% | - |
| 15.08.2024 | 26,75 | 27,75 | 26,50 | 27,20 | 1,68% | - |
| 14.08.2024 | 27,90 | 27,90 | 26,75 | 26,75 | -4,12% | - |
| 13.08.2024 | 26,65 | 27,90 | 26,65 | 27,90 | 4,69% | - |
| 12.08.2024 | 26,85 | 26,85 | 26,25 | 26,65 | -0,37% | - |
| 09.08.2024 | 27,40 | 27,55 | 26,60 | 26,75 | -2,37% | - |
| 08.08.2024 | 27,20 | 27,45 | 26,10 | 27,40 | 1,11% | - |
| 07.08.2024 | 27,10 | 27,90 | 27,00 | 27,10 | 0,74% | - |
| 06.08.2024 | 28,75 | 28,95 | 26,55 | 26,90 | -6,43% | - |
| 05.08.2024 | 28,45 | 28,95 | 27,55 | 28,75 | 0,35% | - |
| 02.08.2024 | 29,15 | 29,15 | 28,30 | 28,65 | -1,72% | - |
| 01.08.2024 | 28,90 | 29,75 | 28,80 | 29,15 | 1,22% | - |
| 31.07.2024 | 29,60 | 29,60 | 28,55 | 28,80 | -2,37% | - |
| 30.07.2024 | 29,00 | 29,65 | 28,85 | 29,50 | 1,72% | - |
| 29.07.2024 | 27,85 | 29,05 | 27,85 | 29,00 | 4,13% | - |
| 26.07.2024 | 26,75 | 28,45 | 26,70 | 27,85 | 4,11% | - |
| 25.07.2024 | 26,80 | 26,95 | 26,25 | 26,75 | -0,56% | - |
| 24.07.2024 | 26,45 | 26,90 | 26,25 | 26,90 | 1,32% | - |
| 23.07.2024 | 26,30 | 26,85 | 25,65 | 26,55 | 0,95% | - |
| 22.07.2024 | 25,65 | 26,30 | 25,15 | 26,30 | 2,53% | - |
| 19.07.2024 | 25,70 | 25,80 | 25,10 | 25,65 | -0,39% | - |
| 18.07.2024 | 22,45 | 26,00 | 22,45 | 25,75 | 14,70% | 993,00 |
| 17.07.2024 | 21,85 | 22,45 | 21,80 | 22,45 | 2,28% | 1.043,00 |
| 16.07.2024 | 22,55 | 22,95 | 21,65 | 21,95 | -2,66% | - |
| 15.07.2024 | 22,35 | 22,75 | 22,35 | 22,55 | 0,89% | - |
| 12.07.2024 | 22,25 | 22,55 | 22,25 | 22,35 | 0,45% | - |
| 11.07.2024 | 21,50 | 22,35 | 21,35 | 22,25 | 3,49% | - |
| 10.07.2024 | 21,30 | 21,75 | 21,20 | 21,50 | 0,94% | - |
| 09.07.2024 | 21,15 | 21,75 | 21,15 | 21,30 | 0,71% | - |
| 08.07.2024 | 20,65 | 21,25 | 20,55 | 21,15 | 2,42% | - |
| 05.07.2024 | 21,45 | 21,55 | 20,45 | 20,65 | -3,73% | - |
| 04.07.2024 | 21,00 | 21,55 | 20,90 | 21,45 | 2,14% | - |
| 03.07.2024 | 20,35 | 21,00 | 20,10 | 21,00 | 3,19% | 300,00 |
| 02.07.2024 | 19,88 | 20,45 | 19,88 | 20,35 | 2,26% | - |
| 01.07.2024 | 19,88 | 20,05 | 19,70 | 19,90 | 1,14% | - |
| 28.06.2024 | 20,80 | 20,85 | 19,53 | 19,68 | -5,41% | 300,00 |
| 27.06.2024 | 21,05 | 21,35 | 20,65 | 20,80 | -1,19% | - |
| 26.06.2024 | 21,15 | 21,25 | 20,90 | 21,05 | -0,47% | - |
| 25.06.2024 | 21,05 | 21,35 | 20,15 | 21,15 | 0,48% | - |
| 24.06.2024 | 21,30 | 21,65 | 20,45 | 21,05 | -1,64% | - |
| 21.06.2024 | 22,70 | 22,70 | 21,15 | 21,40 | -5,73% | - |
| 20.06.2024 | 23,20 | 23,60 | 22,00 | 22,70 | -2,16% | - |
| 19.06.2024 | 23,50 | 23,50 | 22,95 | 23,20 | -1,28% | - |