40,550€
0,87%
Echtzeit-Aktienkurs NSE S.A.
Bid:
Ask:
Aktienkurse zur NSE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 40,40 | 40,60 | 40,20 | 40,20 | 1,01% | - |
| 08.12.2025 | 40,30 | 40,50 | 39,80 | 39,80 | -0,25% | - |
| 05.12.2025 | 40,75 | 40,75 | 39,90 | 39,90 | -1,24% | - |
| 04.12.2025 | 41,20 | 41,25 | 40,40 | 40,40 | -0,74% | - |
| 03.12.2025 | 41,00 | 41,40 | 40,70 | 40,70 | 0,49% | - |
| 02.12.2025 | 40,80 | 41,05 | 40,50 | 40,50 | 0,50% | - |
| 01.12.2025 | 40,40 | 40,65 | 40,30 | 40,30 | 0,75% | - |
| 28.11.2025 | 40,60 | 40,80 | 40,00 | 40,00 | 1,01% | - |
| 27.11.2025 | 39,80 | 40,30 | 39,60 | 39,60 | 0,76% | - |
| 26.11.2025 | 40,10 | 40,25 | 39,30 | 39,30 | -1,01% | - |
| 25.11.2025 | 40,50 | 40,60 | 39,70 | 39,70 | -0,50% | - |
| 24.11.2025 | 41,05 | 41,20 | 39,90 | 39,90 | -1,24% | - |
| 21.11.2025 | 41,55 | 42,20 | 40,40 | 40,40 | -1,46% | - |
| 20.11.2025 | 40,75 | 41,60 | 40,75 | 41,00 | 0,74% | - |
| 19.11.2025 | 41,05 | 41,40 | 40,70 | 40,70 | -0,49% | - |
| 18.11.2025 | 40,75 | 40,90 | 40,70 | 40,90 | 1,49% | - |
| 17.11.2025 | 41,20 | 41,35 | 40,30 | 40,30 | -0,98% | - |
| 14.11.2025 | 41,75 | 41,75 | 40,70 | 40,70 | -1,45% | - |
| 13.11.2025 | 41,90 | 42,10 | 41,30 | 41,30 | -0,24% | - |
| 12.11.2025 | 42,30 | 42,40 | 41,40 | 41,40 | -0,72% | - |
| 11.11.2025 | 42,80 | 42,95 | 41,70 | 41,70 | -1,18% | - |
| 10.11.2025 | 42,50 | 43,05 | 42,20 | 42,20 | 0,72% | - |
| 07.11.2025 | 42,45 | 42,80 | 41,90 | 41,90 | -0,24% | - |
| 06.11.2025 | 42,60 | 42,75 | 42,00 | 42,00 | -0,47% | - |
| 05.11.2025 | 42,35 | 42,75 | 42,20 | 42,20 | 0,00% | - |
| 04.11.2025 | 42,75 | 42,95 | 42,20 | 42,20 | 0,00% | - |
| 03.11.2025 | 42,75 | 43,10 | 42,20 | 42,20 | 0,24% | - |
| 31.10.2025 | 43,80 | 43,80 | 42,10 | 42,10 | -3,00% | - |
| 30.10.2025 | 46,00 | 46,00 | 43,40 | 43,40 | -5,03% | - |
| 29.10.2025 | 46,50 | 46,50 | 45,70 | 45,70 | 0,88% | - |
| 28.10.2025 | 46,30 | 47,10 | 45,25 | 45,30 | 0,22% | - |
| 27.10.2025 | 45,40 | 46,40 | 45,20 | 45,20 | 1,12% | - |
| 24.10.2025 | 45,10 | 46,30 | 44,70 | 44,70 | -0,22% | - |
| 23.10.2025 | 39,90 | 46,30 | 39,90 | 44,80 | 14,29% | - |
| 22.10.2025 | 39,45 | 41,00 | 39,20 | 39,20 | 0,00% | - |
| 21.10.2025 | 41,55 | 41,90 | 39,05 | 39,20 | -5,08% | - |
| 20.10.2025 | 41,90 | 41,90 | 41,30 | 41,30 | 0,24% | - |
| 17.10.2025 | 42,55 | 42,60 | 41,20 | 41,20 | -1,67% | - |
| 16.10.2025 | 43,20 | 43,25 | 41,90 | 41,90 | -2,56% | - |
| 15.10.2025 | 43,25 | 43,80 | 43,00 | 43,00 | 0,23% | - |
| 14.10.2025 | 42,60 | 43,25 | 42,55 | 42,90 | 2,14% | - |
| 13.10.2025 | 41,40 | 42,75 | 41,40 | 42,00 | 0,96% | - |
| 10.10.2025 | 41,95 | 42,30 | 41,60 | 41,60 | 0,24% | - |
| 09.10.2025 | 40,95 | 42,00 | 40,95 | 41,50 | 3,75% | - |
| 08.10.2025 | 42,65 | 42,65 | 39,50 | 40,00 | -4,76% | - |
| 07.10.2025 | 41,85 | 42,75 | 41,80 | 42,00 | 1,45% | - |
| 06.10.2025 | 42,15 | 42,30 | 41,05 | 41,40 | -1,19% | - |
| 03.10.2025 | 43,05 | 43,05 | 41,90 | 41,90 | -0,95% | - |
| 02.10.2025 | 43,45 | 43,55 | 42,30 | 42,30 | -1,40% | - |
| 01.10.2025 | 43,30 | 43,45 | 42,90 | 42,90 | 0,23% | - |
| 30.09.2025 | 43,20 | 43,35 | 42,80 | 42,80 | 1,18% | - |
| 29.09.2025 | 43,20 | 43,30 | 42,30 | 42,30 | -0,70% | - |
| 26.09.2025 | 42,85 | 43,25 | 42,60 | 42,60 | -0,47% | - |
| 25.09.2025 | 43,00 | 43,20 | 42,75 | 42,80 | 0,94% | - |
| 24.09.2025 | 43,20 | 43,30 | 42,40 | 42,40 | -0,47% | - |
| 23.09.2025 | 42,05 | 43,20 | 41,95 | 42,60 | 2,90% | - |
| 22.09.2025 | 42,05 | 42,60 | 41,40 | 41,40 | -0,48% | - |
| 19.09.2025 | 41,80 | 42,50 | 41,60 | 41,60 | 0,24% | - |
| 18.09.2025 | 41,40 | 42,20 | 41,40 | 41,50 | 0,24% | - |
| 17.09.2025 | 42,40 | 42,80 | 41,15 | 41,40 | -2,59% | - |
| 16.09.2025 | 42,80 | 43,30 | 42,00 | 42,50 | 2,41% | - |
| 15.09.2025 | 41,00 | 43,90 | 40,45 | 41,50 | 6,41% | - |
| 12.09.2025 | 39,55 | 39,95 | 39,00 | 39,00 | -0,51% | - |
| 11.09.2025 | 38,55 | 39,90 | 38,55 | 39,20 | 3,98% | - |
| 10.09.2025 | 37,30 | 38,65 | 37,30 | 37,70 | 5,31% | - |
| 09.09.2025 | 37,00 | 38,30 | 35,80 | 35,80 | -5,04% | - |
| 05.09.2025 | 38,00 | 38,20 | 37,70 | 37,70 | -0,53% | - |
| 04.09.2025 | 38,55 | 38,75 | 37,85 | 37,90 | -0,79% | - |
| 03.09.2025 | 39,15 | 39,15 | 38,20 | 38,20 | -1,29% | - |
| 02.09.2025 | 38,80 | 39,40 | 38,60 | 38,70 | 0,78% | - |
| 01.09.2025 | 40,55 | 41,10 | 38,40 | 38,40 | -3,76% | - |
| 29.08.2025 | 39,10 | 40,70 | 39,05 | 39,90 | 2,44% | - |
| 28.08.2025 | 39,80 | 40,15 | 38,15 | 38,95 | -2,14% | - |
| 27.08.2025 | 42,30 | 42,35 | 39,45 | 39,80 | -5,80% | - |
| 26.08.2025 | 44,00 | 44,00 | 42,15 | 42,25 | -3,65% | - |
| 25.08.2025 | 44,10 | 44,40 | 43,55 | 43,85 | -0,45% | - |
| 22.08.2025 | 45,30 | 45,35 | 43,90 | 44,05 | -2,65% | - |
| 21.08.2025 | 46,00 | 46,00 | 45,10 | 45,25 | -1,63% | - |
| 20.08.2025 | 46,55 | 46,55 | 45,65 | 46,00 | -0,97% | - |
| 19.08.2025 | 46,80 | 46,85 | 46,35 | 46,45 | -0,85% | - |
| 18.08.2025 | 46,70 | 47,00 | 46,55 | 46,85 | 0,43% | - |
| 15.08.2025 | 47,15 | 47,20 | 46,50 | 46,65 | -0,85% | - |
| 14.08.2025 | 47,10 | 47,20 | 47,05 | 47,05 | -0,74% | - |
| 13.08.2025 | 46,75 | 47,40 | 46,60 | 47,40 | 1,50% | - |
| 12.08.2025 | 46,95 | 47,00 | 46,60 | 46,70 | -0,85% | - |
| 11.08.2025 | 47,90 | 47,90 | 46,85 | 47,10 | -1,46% | - |
| 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% | - |