41,750€
-5,33%
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 |
|---|---|---|---|---|---|---|
| 04.07.2025 | 43,95 | 44,00 | 41,45 | 41,75 | -5,33% | - |
| 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% | - |
| 14.04.2025 | 40,20 | 41,15 | 40,00 | 40,50 | 1,00% | - |
| 11.04.2025 | 41,15 | 41,35 | 39,95 | 40,10 | -2,67% | - |
| 10.04.2025 | 36,55 | 41,65 | 36,25 | 41,20 | 13,03% | - |
| 09.04.2025 | 36,25 | 36,75 | 35,20 | 36,45 | 0,14% | - |
| 08.04.2025 | 32,85 | 39,35 | 32,85 | 36,40 | 10,81% | - |
| 07.04.2025 | 34,30 | 34,45 | 28,55 | 32,85 | -5,74% | - |
| 04.04.2025 | 36,75 | 36,80 | 33,00 | 34,85 | -5,17% | - |
| 03.04.2025 | 43,90 | 43,95 | 35,00 | 36,75 | -17,23% | - |
| 02.04.2025 | 47,25 | 47,25 | 42,85 | 44,40 | -6,03% | - |
| 01.04.2025 | 48,10 | 48,15 | 45,30 | 47,25 | -1,87% | - |
| 31.03.2025 | 46,90 | 49,25 | 46,70 | 48,15 | 2,34% | - |
| 28.03.2025 | 47,30 | 47,80 | 46,25 | 47,05 | -0,63% | - |
| 27.03.2025 | 47,65 | 47,85 | 46,80 | 47,35 | -0,73% | - |
| 26.03.2025 | 47,40 | 47,90 | 46,00 | 47,70 | 0,63% | - |
| 25.03.2025 | 45,30 | 47,95 | 45,05 | 47,40 | 4,52% | - |
| 24.03.2025 | 46,80 | 47,55 | 45,15 | 45,35 | -3,10% | 130,00 |
| 21.03.2025 | 43,10 | 46,90 | 43,00 | 46,80 | 8,71% | - |
| 20.03.2025 | 40,70 | 44,60 | 40,60 | 43,05 | 5,77% | - |
| 19.03.2025 | 40,35 | 40,90 | 40,25 | 40,70 | 0,87% | - |
| 18.03.2025 | 40,55 | 40,95 | 40,20 | 40,35 | -0,49% | 20,00 |
| 17.03.2025 | 38,40 | 40,55 | 38,10 | 40,55 | 5,32% | - |
| 14.03.2025 | 37,00 | 38,50 | 35,90 | 38,50 | 4,48% | - |
| 13.03.2025 | 37,10 | 37,20 | 36,70 | 36,85 | -0,81% | - |
| 12.03.2025 | 40,00 | 40,00 | 35,00 | 37,15 | -6,89% | - |
| 11.03.2025 | 40,30 | 40,50 | 38,25 | 39,90 | -0,99% | - |
| 10.03.2025 | 38,65 | 40,90 | 37,40 | 40,30 | 4,27% | - |
| 07.03.2025 | 38,25 | 40,85 | 37,00 | 38,65 | 0,91% | - |
| 06.03.2025 | 35,50 | 38,85 | 35,50 | 38,30 | 7,89% | - |
| 05.03.2025 | 37,60 | 37,80 | 34,55 | 35,50 | -5,59% | - |
| 04.03.2025 | 31,25 | 38,70 | 29,50 | 37,60 | 20,32% | 28,00 |
| 03.03.2025 | 29,30 | 31,50 | 29,25 | 31,25 | 7,02% | - |
| 28.02.2025 | 29,05 | 29,50 | 28,90 | 29,20 | 0,17% | - |
| 27.02.2025 | 29,35 | 29,60 | 29,00 | 29,15 | -0,68% | - |
| 26.02.2025 | 29,35 | 30,25 | 29,25 | 29,35 | 0,34% | - |
| 25.02.2025 | 29,40 | 29,50 | 29,00 | 29,25 | -0,17% | - |
| 24.02.2025 | 29,15 | 29,90 | 29,00 | 29,30 | 0,51% | - |
| 21.02.2025 | 29,10 | 29,30 | 28,85 | 29,15 | 0,17% | - |
| 20.02.2025 | 28,75 | 29,25 | 28,75 | 29,10 | 1,22% | - |
| 19.02.2025 | 28,20 | 28,80 | 28,20 | 28,75 | 1,95% | - |
| 18.02.2025 | 28,25 | 28,65 | 28,05 | 28,20 | -0,18% | - |
| 17.02.2025 | 28,05 | 28,55 | 27,95 | 28,25 | 0,71% | - |
| 14.02.2025 | 28,05 | 28,25 | 27,95 | 28,05 | 0,00% | - |
| 13.02.2025 | 28,20 | 28,30 | 27,95 | 28,05 | -0,18% | - |
| 12.02.2025 | 27,85 | 28,20 | 27,85 | 28,10 | 0,90% | - |