38,150€
-1,29%
Echtzeit-Aktienkurs NSE S.A. EO 1,55
Bid:
Ask:
Aktienkurse zur NSE S.A. EO 1,55 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 38,60 | 38,70 | 37,95 | 37,95 | -1,81% | - |
| 03.09.2025 | 39,20 | 39,25 | 38,65 | 38,65 | -1,15% | - |
| 02.09.2025 | 38,70 | 39,45 | 38,65 | 39,10 | -0,64% | - |
| 01.09.2025 | 40,40 | 40,55 | 38,65 | 39,35 | -2,60% | - |
| 29.08.2025 | 38,95 | 40,55 | 38,85 | 40,40 | 3,59% | - |
| 28.08.2025 | 39,80 | 40,15 | 38,15 | 39,00 | -2,62% | - |
| 27.08.2025 | 42,40 | 42,40 | 39,45 | 40,05 | -5,32% | - |
| 26.08.2025 | 43,95 | 43,95 | 42,25 | 42,30 | -3,86% | - |
| 25.08.2025 | 44,10 | 44,25 | 43,65 | 44,00 | -0,23% | - |
| 22.08.2025 | 45,30 | 45,30 | 43,65 | 44,10 | -2,76% | - |
| 21.08.2025 | 45,95 | 45,95 | 45,20 | 45,35 | -1,41% | - |
| 20.08.2025 | 46,45 | 46,55 | 45,85 | 46,00 | -1,18% | - |
| 19.08.2025 | 46,85 | 46,85 | 46,55 | 46,55 | -0,53% | - |
| 18.08.2025 | 46,05 | 46,85 | 46,00 | 46,80 | 1,74% | - |
| 15.08.2025 | 47,05 | 47,15 | 46,00 | 46,00 | -1,39% | - |
| 14.08.2025 | 47,05 | 47,10 | 46,35 | 46,65 | -1,79% | - |
| 13.08.2025 | 46,70 | 47,50 | 46,60 | 47,50 | 1,50% | - |
| 12.08.2025 | 47,00 | 47,00 | 46,55 | 46,80 | -0,21% | - |
| 11.08.2025 | 47,75 | 47,90 | 46,85 | 46,90 | -1,88% | - |
| 08.08.2025 | 47,15 | 47,80 | 47,10 | 47,80 | 1,27% | - |
| 07.08.2025 | 46,70 | 47,20 | 46,60 | 47,20 | 1,29% | - |
| 06.08.2025 | 46,75 | 46,85 | 46,35 | 46,60 | 0,00% | - |
| 05.08.2025 | 46,65 | 46,75 | 46,50 | 46,60 | -0,11% | - |
| 04.08.2025 | 46,65 | 46,70 | 46,35 | 46,65 | 0,76% | - |
| 01.08.2025 | 46,80 | 46,85 | 46,30 | 46,30 | -1,17% | - |
| 31.07.2025 | 46,35 | 46,85 | 46,25 | 46,85 | 0,97% | - |
| 30.07.2025 | 45,90 | 46,40 | 45,85 | 46,40 | 0,76% | - |
| 29.07.2025 | 45,90 | 46,25 | 45,80 | 46,05 | 0,33% | - |
| 28.07.2025 | 45,70 | 46,15 | 45,70 | 45,90 | 0,77% | - |
| 25.07.2025 | 44,85 | 46,35 | 44,75 | 45,55 | 2,02% | - |
| 24.07.2025 | 47,55 | 47,60 | 42,60 | 44,65 | -6,10% | - |
| 23.07.2025 | 46,85 | 47,65 | 46,45 | 47,55 | 2,15% | - |
| 22.07.2025 | 47,00 | 47,00 | 46,50 | 46,55 | -1,06% | - |
| 21.07.2025 | 47,25 | 47,35 | 46,80 | 47,05 | 0,11% | - |
| 18.07.2025 | 46,80 | 47,00 | 46,60 | 47,00 | 0,43% | - |
| 17.07.2025 | 47,00 | 47,25 | 46,65 | 46,80 | 0,11% | 42,00 |
| 16.07.2025 | 46,40 | 47,10 | 46,30 | 46,75 | -0,11% | 28,00 |
| 15.07.2025 | 46,60 | 47,35 | 46,45 | 46,80 | 0,32% | - |
| 14.07.2025 | 44,45 | 46,85 | 44,30 | 46,65 | 4,25% | - |
| 11.07.2025 | 44,25 | 45,40 | 44,15 | 44,75 | 0,67% | - |
| 10.07.2025 | 46,75 | 47,20 | 42,25 | 44,45 | -2,84% | - |
| 09.07.2025 | 43,90 | 46,85 | 42,05 | 45,75 | 4,33% | 1,00 |
| 08.07.2025 | 42,40 | 44,30 | 42,15 | 43,85 | 3,42% | 5,00 |
| 07.07.2025 | 41,45 | 42,45 | 41,30 | 42,40 | 2,29% | - |
| 04.07.2025 | 43,95 | 44,00 | 41,30 | 41,45 | -6,01% | - |
| 03.07.2025 | 45,50 | 45,55 | 41,40 | 44,10 | -2,86% | - |
| 02.07.2025 | 47,35 | 47,35 | 44,80 | 45,40 | -3,92% | - |
| 01.07.2025 | 47,35 | 47,40 | 47,00 | 47,25 | -0,32% | - |
| 30.06.2025 | 46,75 | 47,40 | 46,75 | 47,40 | 0,42% | - |
| 27.06.2025 | 46,45 | 47,65 | 46,45 | 47,20 | 1,61% | - |
| 26.06.2025 | 45,35 | 46,50 | 45,25 | 46,45 | 2,43% | - |
| 25.06.2025 | 46,15 | 46,65 | 45,15 | 45,35 | -1,73% | - |
| 24.06.2025 | 45,90 | 46,75 | 45,75 | 46,15 | 0,98% | - |
| 23.06.2025 | 45,30 | 46,45 | 44,35 | 45,70 | 0,77% | - |
| 20.06.2025 | 45,30 | 45,50 | 44,25 | 45,35 | 0,11% | - |
| 19.06.2025 | 45,85 | 46,80 | 45,25 | 45,30 | -1,31% | - |
| 18.06.2025 | 47,05 | 47,20 | 45,10 | 45,90 | -2,44% | - |
| 17.06.2025 | 43,25 | 47,55 | 42,45 | 47,05 | 8,54% | - |
| 16.06.2025 | 38,65 | 45,00 | 38,65 | 43,35 | 12,16% | - |
| 13.06.2025 | 39,05 | 39,90 | 37,75 | 38,65 | -1,90% | - |
| 12.06.2025 | 39,40 | 40,40 | 38,70 | 39,40 | -0,25% | - |
| 11.06.2025 | 40,05 | 40,30 | 39,25 | 39,50 | -1,62% | - |
| 10.06.2025 | 40,80 | 41,30 | 39,75 | 40,15 | -1,59% | - |
| 09.06.2025 | 42,70 | 42,80 | 38,95 | 40,80 | -4,56% | 5,00 |
| 06.06.2025 | 42,95 | 43,45 | 42,35 | 42,75 | -0,47% | - |
| 05.06.2025 | 42,85 | 43,20 | 42,25 | 42,95 | 0,23% | - |
| 04.06.2025 | 41,40 | 42,85 | 41,40 | 42,85 | 3,50% | - |
| 03.06.2025 | 41,20 | 41,95 | 40,75 | 41,40 | 0,49% | - |
| 02.06.2025 | 40,35 | 41,50 | 39,90 | 41,20 | 2,11% | - |
| 30.05.2025 | 39,50 | 40,70 | 39,45 | 40,35 | 1,89% | - |
| 29.05.2025 | 39,75 | 41,00 | 39,05 | 39,60 | -0,38% | - |
| 28.05.2025 | 39,50 | 40,50 | 39,45 | 39,75 | 0,63% | - |
| 27.05.2025 | 39,40 | 39,50 | 39,00 | 39,50 | 0,25% | - |
| 26.05.2025 | 39,05 | 39,80 | 38,75 | 39,40 | 1,94% | - |
| 23.05.2025 | 38,15 | 39,55 | 38,10 | 38,65 | 1,31% | - |
| 22.05.2025 | 38,45 | 38,65 | 38,15 | 38,15 | -0,78% | - |
| 21.05.2025 | 38,45 | 38,75 | 38,25 | 38,45 | 0,00% | - |
| 20.05.2025 | 38,90 | 39,10 | 37,95 | 38,45 | -1,16% | - |
| 19.05.2025 | 38,20 | 39,15 | 37,95 | 38,90 | 1,57% | - |
| 16.05.2025 | 38,90 | 39,00 | 37,90 | 38,30 | -1,54% | - |
| 15.05.2025 | 43,15 | 43,15 | 38,15 | 38,90 | -9,85% | - |
| 14.05.2025 | 42,95 | 43,50 | 42,90 | 43,15 | 0,47% | - |
| 13.05.2025 | 43,35 | 43,75 | 42,50 | 42,95 | -0,92% | - |
| 12.05.2025 | 43,80 | 44,65 | 43,15 | 43,35 | -1,03% | - |
| 09.05.2025 | 43,80 | 43,90 | 43,70 | 43,80 | 0,00% | - |
| 08.05.2025 | 43,80 | 43,80 | 43,75 | 43,80 | 0,23% | - |
| 07.05.2025 | 43,30 | 43,80 | 43,30 | 43,70 | 0,92% | - |
| 06.05.2025 | 43,15 | 43,45 | 43,10 | 43,30 | 0,35% | - |
| 05.05.2025 | 41,95 | 43,35 | 41,85 | 43,15 | 2,86% | - |
| 02.05.2025 | 40,90 | 42,50 | 40,75 | 41,95 | 2,94% | - |
| 30.04.2025 | 41,45 | 41,50 | 39,65 | 40,75 | -1,81% | - |
| 29.04.2025 | 41,50 | 42,00 | 40,25 | 41,50 | 0,00% | - |
| 28.04.2025 | 43,30 | 43,40 | 39,95 | 41,50 | -4,27% | - |
| 25.04.2025 | 43,15 | 43,75 | 43,15 | 43,35 | 0,46% | - |
| 24.04.2025 | 44,45 | 44,65 | 42,65 | 43,15 | -2,92% | - |
| 23.04.2025 | 43,50 | 45,35 | 43,40 | 44,45 | 3,01% | - |
| 22.04.2025 | 40,70 | 44,05 | 40,55 | 43,15 | 5,76% | - |
| 17.04.2025 | 40,55 | 41,05 | 40,05 | 40,80 | 0,62% | - |
| 16.04.2025 | 40,35 | 40,75 | 39,70 | 40,55 | 0,25% | - |
| 15.04.2025 | 40,50 | 41,25 | 40,15 | 40,45 | -0,12% | - |