29,200€
0,17%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 27,60 | 27,85 | 27,60 | 27,85 | 0,91% | - |
| 10.02.2025 | 27,45 | 27,80 | 27,35 | 27,60 | 0,55% | - |
| 07.02.2025 | 28,10 | 28,20 | 27,45 | 27,45 | -1,96% | - |
| 06.02.2025 | 28,15 | 28,35 | 27,80 | 28,00 | -0,53% | - |
| 05.02.2025 | 28,20 | 28,40 | 28,15 | 28,15 | -0,18% | - |
| 04.02.2025 | 28,20 | 28,55 | 28,15 | 28,20 | 0,00% | - |
| 03.02.2025 | 27,75 | 28,40 | 27,65 | 28,20 | 0,71% | - |
| 31.01.2025 | 28,50 | 28,60 | 27,70 | 28,00 | -1,75% | - |
| 30.01.2025 | 28,30 | 28,75 | 28,25 | 28,50 | 0,88% | - |
| 29.01.2025 | 28,45 | 28,50 | 28,00 | 28,25 | -0,70% | - |
| 28.01.2025 | 28,35 | 28,45 | 28,20 | 28,45 | 0,18% | - |
| 27.01.2025 | 28,05 | 28,90 | 28,00 | 28,40 | 0,89% | - |
| 24.01.2025 | 27,90 | 28,55 | 27,85 | 28,15 | 0,90% | - |
| 23.01.2025 | 27,95 | 28,20 | 27,75 | 27,90 | -0,18% | - |
| 22.01.2025 | 27,80 | 28,30 | 27,80 | 27,95 | 0,54% | - |
| 21.01.2025 | 28,15 | 28,15 | 27,60 | 27,80 | -1,42% | - |
| 20.01.2025 | 28,30 | 28,40 | 28,00 | 28,20 | -0,35% | - |
| 17.01.2025 | 28,35 | 28,60 | 28,30 | 28,30 | -0,18% | - |
| 16.01.2025 | 27,90 | 28,40 | 27,85 | 28,35 | 1,61% | - |
| 15.01.2025 | 28,90 | 28,95 | 27,70 | 27,90 | -3,46% | - |
| 14.01.2025 | 28,40 | 28,90 | 28,35 | 28,90 | 1,94% | - |
| 13.01.2025 | 28,80 | 29,00 | 28,25 | 28,35 | -1,56% | - |
| 10.01.2025 | 28,70 | 28,85 | 28,70 | 28,80 | 0,35% | - |
| 09.01.2025 | 28,65 | 28,80 | 28,60 | 28,70 | 0,17% | - |
| 08.01.2025 | 28,50 | 28,65 | 28,45 | 28,65 | 0,70% | - |
| 07.01.2025 | 28,70 | 28,75 | 28,45 | 28,45 | -0,70% | - |
| 06.01.2025 | 28,50 | 28,65 | 28,40 | 28,65 | 0,88% | - |
| 03.01.2025 | 28,70 | 28,80 | 28,20 | 28,40 | -0,87% | - |
| 02.01.2025 | 28,75 | 29,40 | 27,60 | 28,65 | -0,35% | - |
| 30.12.2024 | 28,40 | 28,75 | 28,40 | 28,75 | 1,23% | - |
| 27.12.2024 | 27,85 | 28,90 | 27,75 | 28,40 | 2,16% | - |
| 23.12.2024 | 28,10 | 28,40 | 27,55 | 27,80 | -0,89% | - |
| 20.12.2024 | 28,05 | 28,20 | 27,85 | 28,05 | -0,18% | - |
| 19.12.2024 | 28,25 | 28,30 | 28,10 | 28,10 | -0,53% | - |
| 18.12.2024 | 28,30 | 28,30 | 28,20 | 28,25 | -0,18% | - |
| 17.12.2024 | 27,75 | 28,35 | 27,70 | 28,30 | 1,80% | - |
| 16.12.2024 | 28,20 | 28,35 | 27,40 | 27,80 | -1,24% | - |
| 13.12.2024 | 27,95 | 28,40 | 27,95 | 28,15 | 0,72% | - |
| 12.12.2024 | 27,95 | 28,10 | 27,70 | 27,95 | 0,00% | - |
| 11.12.2024 | 28,40 | 28,55 | 27,65 | 27,95 | -1,58% | - |
| 10.12.2024 | 28,25 | 28,50 | 28,20 | 28,40 | 0,53% | - |
| 09.12.2024 | 28,25 | 28,40 | 28,10 | 28,25 | 0,00% | - |
| 06.12.2024 | 28,45 | 28,45 | 28,25 | 28,25 | -0,70% | - |
| 05.12.2024 | 28,20 | 28,60 | 28,20 | 28,45 | 0,89% | - |
| 04.12.2024 | 28,50 | 28,55 | 28,05 | 28,20 | -1,05% | - |
| 03.12.2024 | 28,40 | 28,65 | 28,40 | 28,50 | 0,35% | - |
| 02.12.2024 | 28,80 | 28,85 | 28,15 | 28,40 | -1,73% | - |
| 29.11.2024 | 28,70 | 29,05 | 28,65 | 28,90 | 0,70% | - |
| 28.11.2024 | 28,60 | 28,95 | 28,45 | 28,70 | 0,53% | - |
| 27.11.2024 | 28,60 | 28,85 | 28,20 | 28,55 | -0,17% | - |
| 26.11.2024 | 28,55 | 28,70 | 28,40 | 28,60 | -0,17% | - |
| 25.11.2024 | 28,80 | 28,95 | 28,40 | 28,65 | -0,35% | - |
| 22.11.2024 | 28,60 | 28,85 | 28,60 | 28,75 | 0,52% | - |
| 21.11.2024 | 28,60 | 28,85 | 28,45 | 28,60 | 0,00% | - |
| 20.11.2024 | 28,75 | 28,95 | 28,35 | 28,60 | -0,35% | - |
| 19.11.2024 | 28,25 | 28,95 | 28,20 | 28,70 | 1,77% | - |
| 18.11.2024 | 29,60 | 29,60 | 27,75 | 28,20 | -4,73% | - |
| 15.11.2024 | 29,65 | 29,75 | 29,45 | 29,60 | -0,17% | - |
| 14.11.2024 | 29,55 | 29,75 | 29,55 | 29,65 | 0,34% | - |
| 13.11.2024 | 29,60 | 29,80 | 28,55 | 29,55 | -0,51% | - |
| 12.11.2024 | 29,25 | 29,85 | 29,25 | 29,70 | 1,19% | - |
| 11.11.2024 | 29,15 | 29,95 | 28,80 | 29,35 | 0,86% | - |
| 08.11.2024 | 29,45 | 29,45 | 28,00 | 29,10 | -1,19% | - |
| 07.11.2024 | 29,40 | 29,65 | 29,40 | 29,45 | -0,17% | - |
| 06.11.2024 | 29,50 | 29,65 | 29,20 | 29,50 | 0,00% | - |
| 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% | - |