48,000€
3,56%
Echtzeit-Aktienkurs NSE S.A.
Bid:
Ask:
Aktienkurse zur NSE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 48,10 | 48,10 | 47,90 | 47,95 | 3,45% | - |
| 21.05.2026 | 46,50 | 46,50 | 46,20 | 46,35 | -0,11% | - |
| 20.05.2026 | 46,50 | 46,70 | 46,30 | 46,40 | -3,53% | - |
| 19.05.2026 | 47,90 | 48,15 | 47,85 | 48,10 | 0,94% | - |
| 18.05.2026 | 48,10 | 48,10 | 47,45 | 47,65 | -0,52% | - |
| 15.05.2026 | 48,50 | 48,50 | 47,85 | 47,90 | -1,94% | - |
| 14.05.2026 | 48,80 | 48,90 | 48,75 | 48,85 | 0,31% | - |
| 13.05.2026 | 48,50 | 48,80 | 48,40 | 48,70 | 1,25% | - |
| 12.05.2026 | 47,65 | 48,10 | 47,40 | 48,10 | -1,64% | - |
| 11.05.2026 | 49,20 | 49,20 | 48,85 | 48,90 | 0,20% | - |
| 08.05.2026 | 48,70 | 48,80 | 48,65 | 48,80 | 0,31% | - |
| 07.05.2026 | 50,10 | 50,10 | 48,45 | 48,65 | -7,51% | - |
| 06.05.2026 | 52,30 | 52,60 | 52,30 | 52,60 | -0,57% | - |
| 05.05.2026 | 52,80 | 52,90 | 52,80 | 52,90 | 0,95% | - |
| 04.05.2026 | 52,50 | 52,50 | 52,40 | 52,40 | 0,00% | - |
| 30.04.2026 | 52,60 | 52,90 | 51,60 | 52,40 | -1,13% | - |
| 29.04.2026 | 52,90 | 53,00 | 52,90 | 53,00 | 0,19% | - |
| 28.04.2026 | 52,90 | 52,90 | 52,80 | 52,90 | 0,95% | - |
| 27.04.2026 | 52,60 | 52,60 | 52,40 | 52,40 | 0,38% | - |
| 24.04.2026 | 51,90 | 52,20 | 51,90 | 52,20 | 1,16% | - |
| 23.04.2026 | 52,00 | 52,00 | 51,40 | 51,60 | -3,73% | - |
| 22.04.2026 | 53,20 | 53,60 | 53,20 | 53,60 | -0,37% | - |
| 21.04.2026 | 53,70 | 53,80 | 53,70 | 53,80 | 3,07% | - |
| 20.04.2026 | 52,90 | 52,90 | 51,90 | 52,20 | -2,25% | - |
| 17.04.2026 | 53,40 | 53,50 | 53,40 | 53,40 | 0,19% | - |
| 16.04.2026 | 53,20 | 53,30 | 53,20 | 53,30 | 0,57% | - |
| 15.04.2026 | 52,80 | 53,00 | 52,80 | 53,00 | -0,56% | - |
| 14.04.2026 | 53,20 | 53,30 | 53,20 | 53,30 | 2,11% | - |
| 13.04.2026 | 52,40 | 52,40 | 52,20 | 52,20 | -1,88% | - |
| 10.04.2026 | 53,20 | 53,20 | 53,10 | 53,20 | 1,92% | - |
| 09.04.2026 | 52,40 | 52,40 | 52,00 | 52,20 | -0,19% | - |
| 08.04.2026 | 52,00 | 52,40 | 52,00 | 52,30 | 5,34% | - |
| 07.04.2026 | 49,70 | 49,70 | 49,50 | 49,65 | 3,65% | - |
| 02.04.2026 | 49,20 | 49,20 | 47,90 | 47,90 | -2,54% | - |
| 01.04.2026 | 48,70 | 49,45 | 47,80 | 49,15 | 1,97% | - |
| 31.03.2026 | 47,80 | 48,30 | 47,60 | 48,20 | -0,10% | - |
| 30.03.2026 | 48,20 | 48,40 | 48,20 | 48,25 | -1,13% | - |
| 27.03.2026 | 48,90 | 49,00 | 48,75 | 48,80 | 1,77% | - |
| 26.03.2026 | 47,90 | 48,05 | 47,80 | 47,95 | -1,13% | - |
| 25.03.2026 | 48,60 | 48,60 | 48,40 | 48,50 | 0,41% | - |
| 24.03.2026 | 47,75 | 48,30 | 47,70 | 48,30 | 0,00% | - |
| 23.03.2026 | 48,70 | 48,80 | 48,30 | 48,30 | -2,72% | - |
| 20.03.2026 | 49,45 | 49,65 | 49,25 | 49,65 | 1,74% | - |
| 19.03.2026 | 48,85 | 48,90 | 48,55 | 48,80 | -3,84% | - |
| 18.03.2026 | 50,05 | 50,75 | 50,05 | 50,75 | 2,53% | - |
| 17.03.2026 | 49,45 | 49,65 | 49,45 | 49,50 | -1,79% | - |
| 16.03.2026 | 50,40 | 50,40 | 50,35 | 50,40 | 0,90% | - |
| 13.03.2026 | 49,30 | 50,10 | 48,90 | 49,95 | 1,42% | - |
| 12.03.2026 | 49,25 | 49,25 | 49,20 | 49,25 | -2,28% | - |
| 11.03.2026 | 50,40 | 50,45 | 50,25 | 50,40 | 3,70% | - |
| 10.03.2026 | 48,30 | 48,70 | 48,25 | 48,60 | 4,07% | - |
| 09.03.2026 | 46,85 | 47,00 | 46,70 | 46,70 | -7,71% | - |
| 06.03.2026 | 50,25 | 50,65 | 50,25 | 50,60 | 1,71% | - |
| 05.03.2026 | 49,65 | 49,75 | 49,60 | 49,75 | 15,03% | - |
| 04.03.2026 | 43,15 | 43,25 | 43,15 | 43,25 | -0,23% | - |
| 03.03.2026 | 43,60 | 43,60 | 43,35 | 43,35 | -0,12% | - |
| 02.03.2026 | 43,45 | 43,45 | 43,40 | 43,40 | -0,69% | - |
| 27.02.2026 | 43,85 | 44,15 | 43,60 | 43,70 | -0,46% | 26,00 |
| 26.02.2026 | 44,20 | 44,20 | 43,80 | 43,90 | -0,68% | - |
| 25.02.2026 | 44,40 | 44,55 | 43,95 | 44,20 | 3,63% | 26,00 |
| 24.02.2026 | 42,60 | 42,65 | 42,60 | 42,65 | -0,58% | - |
| 23.02.2026 | 43,00 | 43,00 | 42,85 | 42,90 | -0,23% | - |
| 20.02.2026 | 42,95 | 43,00 | 42,70 | 43,00 | 0,00% | - |
| 19.02.2026 | 42,95 | 43,00 | 42,95 | 43,00 | -0,35% | - |
| 18.02.2026 | 43,10 | 43,15 | 43,10 | 43,15 | -1,15% | - |
| 17.02.2026 | 43,70 | 43,70 | 43,60 | 43,65 | -0,57% | - |
| 16.02.2026 | 43,80 | 43,90 | 43,80 | 43,90 | 0,23% | - |
| 13.02.2026 | 43,90 | 43,90 | 43,80 | 43,80 | 1,39% | - |
| 12.02.2026 | 43,20 | 43,20 | 43,10 | 43,20 | 0,23% | - |
| 11.02.2026 | 42,35 | 43,30 | 42,30 | 43,10 | 2,74% | - |
| 10.02.2026 | 42,00 | 42,00 | 41,95 | 41,95 | 0,00% | - |
| 09.02.2026 | 41,90 | 41,95 | 41,90 | 41,95 | -3,34% | - |
| 06.02.2026 | 43,35 | 43,40 | 43,35 | 43,40 | -1,03% | - |
| 05.02.2026 | 43,85 | 43,85 | 43,80 | 43,85 | 0,23% | - |
| 04.02.2026 | 43,70 | 43,80 | 43,70 | 43,75 | -0,23% | - |
| 03.02.2026 | 43,80 | 43,85 | 43,80 | 43,85 | 1,86% | - |
| 02.02.2026 | 43,25 | 43,25 | 43,00 | 43,05 | -0,46% | - |
| 30.01.2026 | 43,30 | 43,30 | 43,25 | 43,25 | 2,13% | - |
| 29.01.2026 | 42,35 | 42,40 | 42,35 | 42,35 | -0,47% | - |
| 28.01.2026 | 43,45 | 43,45 | 42,35 | 42,55 | -1,96% | 18,00 |
| 27.01.2026 | 44,55 | 44,55 | 42,90 | 43,40 | -2,36% | - |
| 26.01.2026 | 44,45 | 44,50 | 44,40 | 44,45 | -0,78% | - |
| 23.01.2026 | 44,80 | 44,85 | 44,80 | 44,80 | -3,66% | - |
| 22.01.2026 | 46,55 | 46,55 | 46,50 | 46,50 | 2,65% | - |
| 21.01.2026 | 45,20 | 45,30 | 45,20 | 45,30 | -1,95% | - |
| 20.01.2026 | 46,15 | 46,20 | 46,15 | 46,20 | -0,43% | - |
| 19.01.2026 | 47,90 | 47,90 | 44,95 | 46,40 | -3,13% | - |
| 16.01.2026 | 46,65 | 48,30 | 46,65 | 47,90 | 3,01% | - |
| 15.01.2026 | 46,50 | 46,55 | 46,50 | 46,50 | 0,98% | - |
| 14.01.2026 | 48,30 | 49,20 | 45,50 | 46,05 | -4,66% | 42,00 |
| 13.01.2026 | 48,90 | 49,00 | 47,70 | 48,30 | 3,87% | - |
| 12.01.2026 | 44,55 | 46,50 | 44,55 | 46,50 | 6,16% | - |
| 09.01.2026 | 42,55 | 45,90 | 41,40 | 43,80 | 0,23% | - |
| 08.01.2026 | 40,60 | 44,70 | 40,60 | 43,70 | 9,11% | - |
| 07.01.2026 | 39,85 | 41,00 | 39,80 | 40,05 | 2,30% | - |
| 06.01.2026 | 39,10 | 39,15 | 39,10 | 39,15 | 1,42% | - |
| 05.01.2026 | 38,65 | 38,65 | 38,60 | 38,60 | 0,92% | - |
| 02.01.2026 | 38,20 | 38,25 | 38,20 | 38,25 | -0,91% | - |
| 30.12.2025 | 38,90 | 38,90 | 38,60 | 38,60 | -2,89% | 10,00 |
| 29.12.2025 | 39,70 | 39,75 | 39,70 | 39,75 | 0,25% | - |