47,400€
1,94%
Echtzeit-Aktienkurs NSE S.A.
Bid:
Ask:
Aktienkurse zur NSE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 47,10 | 47,80 | 47,10 | 47,80 | 1,38% | - |
| 07.08.2025 | 46,60 | 47,15 | 46,60 | 47,15 | 1,07% | - |
| 06.08.2025 | 46,70 | 46,70 | 46,40 | 46,65 | 0,21% | - |
| 05.08.2025 | 46,75 | 46,75 | 46,50 | 46,55 | -0,32% | - |
| 04.08.2025 | 46,55 | 46,70 | 46,40 | 46,70 | 0,21% | - |
| 01.08.2025 | 46,85 | 46,85 | 46,30 | 46,60 | -0,53% | - |
| 31.07.2025 | 46,30 | 46,90 | 46,30 | 46,85 | 1,30% | - |
| 30.07.2025 | 46,05 | 46,45 | 45,95 | 46,25 | 0,33% | - |
| 29.07.2025 | 45,95 | 46,20 | 45,85 | 46,10 | 0,55% | - |
| 28.07.2025 | 45,55 | 45,95 | 45,55 | 45,85 | 0,44% | - |
| 25.07.2025 | 44,70 | 46,30 | 44,40 | 45,65 | 2,35% | - |
| 24.07.2025 | 47,70 | 47,80 | 42,05 | 44,60 | -6,20% | - |
| 23.07.2025 | 47,05 | 47,70 | 46,45 | 47,55 | 1,93% | - |
| 22.07.2025 | 46,90 | 47,05 | 46,40 | 46,65 | -0,74% | - |
| 21.07.2025 | 47,25 | 47,70 | 46,80 | 47,00 | -0,21% | - |
| 18.07.2025 | 46,80 | 47,70 | 46,50 | 47,10 | 0,75% | - |
| 17.07.2025 | 47,10 | 47,25 | 46,50 | 46,75 | -0,43% | - |
| 16.07.2025 | 46,45 | 47,10 | 46,25 | 46,95 | 0,64% | - |
| 15.07.2025 | 46,80 | 47,40 | 46,45 | 46,65 | -0,11% | - |
| 14.07.2025 | 44,90 | 47,10 | 44,30 | 46,70 | 3,89% | - |
| 11.07.2025 | 44,30 | 45,80 | 44,05 | 44,95 | 1,47% | - |
| 10.07.2025 | 45,70 | 47,70 | 42,45 | 44,30 | -3,06% | - |
| 09.07.2025 | 43,95 | 46,75 | 42,00 | 45,70 | 4,10% | - |
| 08.07.2025 | 42,40 | 45,20 | 42,10 | 43,90 | 3,66% | - |
| 07.07.2025 | 41,40 | 42,90 | 41,30 | 42,35 | 2,54% | - |
| 04.07.2025 | 44,00 | 44,50 | 41,25 | 41,30 | -6,03% | - |
| 03.07.2025 | 44,50 | 45,90 | 42,70 | 43,95 | -3,41% | - |
| 02.07.2025 | 47,35 | 47,40 | 44,75 | 45,50 | -3,50% | - |
| 01.07.2025 | 47,05 | 47,65 | 46,90 | 47,15 | -0,21% | - |
| 30.06.2025 | 47,00 | 48,10 | 46,75 | 47,25 | 0,21% | - |
| 27.06.2025 | 45,70 | 47,65 | 45,70 | 47,15 | 1,40% | - |
| 26.06.2025 | 45,30 | 46,60 | 45,25 | 46,50 | 2,54% | - |
| 25.06.2025 | 46,05 | 46,65 | 45,05 | 45,35 | -1,95% | - |
| 24.06.2025 | 45,20 | 46,95 | 44,75 | 46,25 | 1,09% | - |
| 23.06.2025 | 44,80 | 46,45 | 44,30 | 45,75 | 2,01% | - |
| 20.06.2025 | 45,40 | 45,70 | 44,55 | 44,85 | -1,21% | - |
| 19.06.2025 | 45,50 | 46,75 | 45,00 | 45,40 | -0,22% | - |
| 18.06.2025 | 47,00 | 47,15 | 45,10 | 45,50 | -3,29% | - |
| 17.06.2025 | 42,75 | 48,00 | 42,30 | 47,05 | 9,93% | - |
| 16.06.2025 | 38,75 | 44,80 | 38,75 | 42,80 | 10,88% | - |
| 13.06.2025 | 39,05 | 39,85 | 37,75 | 38,60 | -1,15% | - |
| 12.06.2025 | 39,50 | 41,10 | 38,55 | 39,05 | -1,14% | - |
| 11.06.2025 | 39,95 | 40,90 | 39,25 | 39,50 | -1,37% | - |
| 10.06.2025 | 40,85 | 41,70 | 39,70 | 40,05 | -2,08% | - |
| 09.06.2025 | 42,10 | 43,10 | 38,95 | 40,90 | -4,10% | - |
| 06.06.2025 | 43,10 | 43,80 | 42,50 | 42,65 | -0,58% | - |
| 05.06.2025 | 42,60 | 43,25 | 42,25 | 42,90 | 0,59% | - |
| 04.06.2025 | 41,55 | 43,60 | 41,35 | 42,65 | 2,77% | - |
| 03.06.2025 | 41,35 | 42,30 | 40,80 | 41,50 | 0,36% | - |
| 02.06.2025 | 40,20 | 42,10 | 39,90 | 41,35 | 2,73% | - |
| 30.05.2025 | 38,80 | 40,90 | 38,80 | 40,25 | 2,03% | - |
| 29.05.2025 | 39,95 | 41,60 | 39,35 | 39,45 | -1,13% | - |
| 28.05.2025 | 39,40 | 40,45 | 39,20 | 39,90 | 1,14% | - |
| 27.05.2025 | 39,35 | 39,55 | 39,00 | 39,45 | 0,13% | - |
| 26.05.2025 | 38,75 | 39,95 | 38,75 | 39,40 | 1,68% | - |
| 23.05.2025 | 38,45 | 39,90 | 38,45 | 38,75 | 0,78% | - |
| 22.05.2025 | 38,45 | 38,65 | 38,35 | 38,45 | 0,00% | - |
| 21.05.2025 | 38,20 | 38,75 | 38,20 | 38,45 | -0,26% | - |
| 20.05.2025 | 38,50 | 39,30 | 38,15 | 38,55 | 0,13% | - |
| 19.05.2025 | 38,40 | 39,50 | 37,95 | 38,50 | 0,26% | - |
| 16.05.2025 | 38,80 | 38,90 | 37,95 | 38,40 | -1,03% | - |
| 15.05.2025 | 43,40 | 43,40 | 38,10 | 38,80 | -10,80% | - |
| 14.05.2025 | 42,95 | 43,70 | 42,95 | 43,50 | 1,28% | - |
| 13.05.2025 | 43,40 | 43,70 | 42,85 | 42,95 | -1,26% | - |
| 12.05.2025 | 43,90 | 44,90 | 42,85 | 43,50 | -0,57% | - |
| 09.05.2025 | 43,85 | 43,85 | 43,70 | 43,75 | -0,23% | - |
| 08.05.2025 | 43,85 | 43,90 | 43,75 | 43,85 | 0,46% | - |
| 07.05.2025 | 43,25 | 43,95 | 43,25 | 43,65 | 0,92% | - |
| 06.05.2025 | 42,30 | 43,45 | 42,30 | 43,25 | 0,46% | - |
| 05.05.2025 | 41,95 | 43,45 | 41,95 | 43,05 | 2,38% | - |
| 02.05.2025 | 39,80 | 42,70 | 39,80 | 42,05 | 3,32% | - |
| 30.04.2025 | 39,85 | 40,95 | 39,65 | 40,70 | -2,28% | - |
| 29.04.2025 | 41,60 | 43,30 | 40,35 | 41,65 | 0,12% | - |
| 28.04.2025 | 42,80 | 43,35 | 40,00 | 41,60 | -4,04% | - |
| 25.04.2025 | 43,15 | 44,30 | 43,15 | 43,35 | 0,35% | - |
| 24.04.2025 | 44,45 | 44,65 | 42,30 | 43,20 | -2,92% | - |
| 23.04.2025 | 43,15 | 45,80 | 43,15 | 44,50 | 3,25% | - |
| 22.04.2025 | 40,70 | 44,80 | 40,65 | 43,10 | 5,77% | - |
| 17.04.2025 | 40,60 | 41,40 | 39,95 | 40,75 | 0,49% | - |
| 16.04.2025 | 39,70 | 40,70 | 39,70 | 40,55 | 0,50% | - |
| 15.04.2025 | 40,50 | 41,20 | 40,15 | 40,35 | -0,37% | - |
| 14.04.2025 | 39,30 | 41,50 | 39,30 | 40,50 | 0,75% | - |
| 11.04.2025 | 41,05 | 41,15 | 39,90 | 40,20 | -2,07% | - |
| 10.04.2025 | 36,55 | 41,95 | 36,55 | 41,05 | 12,31% | - |
| 09.04.2025 | 36,40 | 36,70 | 35,15 | 36,55 | 0,14% | - |
| 08.04.2025 | 32,70 | 37,95 | 32,60 | 36,50 | 11,96% | - |
| 07.04.2025 | 34,70 | 34,90 | 28,95 | 32,60 | -7,65% | - |
| 04.04.2025 | 36,75 | 36,80 | 33,25 | 35,30 | -3,95% | - |
| 03.04.2025 | 44,35 | 45,10 | 35,50 | 36,75 | -17,14% | - |
| 02.04.2025 | 47,20 | 48,20 | 42,85 | 44,35 | -5,54% | - |
| 01.04.2025 | 46,70 | 48,20 | 45,30 | 46,95 | -2,19% | - |
| 31.03.2025 | 45,70 | 49,80 | 45,70 | 48,00 | 2,13% | - |
| 28.03.2025 | 46,80 | 47,45 | 46,40 | 47,00 | -0,63% | - |
| 27.03.2025 | 47,20 | 47,85 | 46,65 | 47,30 | 0,32% | - |
| 26.03.2025 | 46,70 | 47,85 | 46,00 | 47,15 | -0,53% | - |
| 25.03.2025 | 44,70 | 48,15 | 44,70 | 47,40 | 3,49% | - |
| 24.03.2025 | 46,90 | 47,80 | 44,60 | 45,80 | -2,03% | - |
| 21.03.2025 | 41,90 | 47,00 | 41,90 | 46,75 | 7,97% | - |
| 20.03.2025 | 40,70 | 44,70 | 40,70 | 43,30 | 6,26% | - |
| 19.03.2025 | 39,80 | 40,75 | 39,80 | 40,75 | 0,49% | - |