48,300€
-0,62%
Echtzeit-Aktienkurs NSE S.A.
Bid:
Ask:
Aktienkurse zur NSE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 46,70 | 49,75 | 46,55 | 47,90 | -2,04% | - |
| 06.03.2026 | 50,60 | 50,60 | 48,20 | 48,90 | -2,78% | - |
| 05.03.2026 | 49,80 | 50,35 | 48,85 | 50,30 | 0,80% | - |
| 04.03.2026 | 43,25 | 50,80 | 43,20 | 49,90 | 14,71% | - |
| 03.03.2026 | 43,35 | 43,50 | 43,15 | 43,50 | -2,25% | - |
| 02.03.2026 | 43,35 | 44,50 | 42,95 | 44,50 | 1,60% | - |
| 27.02.2026 | 43,90 | 44,15 | 43,60 | 43,80 | -0,45% | - |
| 26.02.2026 | 44,15 | 44,30 | 43,80 | 44,00 | -1,68% | - |
| 25.02.2026 | 44,40 | 44,75 | 44,10 | 44,75 | 0,79% | - |
| 24.02.2026 | 42,65 | 44,40 | 41,75 | 44,40 | 3,98% | - |
| 23.02.2026 | 42,90 | 42,90 | 42,45 | 42,70 | -0,70% | - |
| 20.02.2026 | 42,95 | 43,10 | 42,70 | 43,00 | 0,23% | - |
| 19.02.2026 | 43,00 | 43,00 | 42,80 | 42,90 | -0,23% | - |
| 18.02.2026 | 43,15 | 43,15 | 42,80 | 43,00 | -0,23% | - |
| 17.02.2026 | 43,60 | 43,70 | 42,95 | 43,10 | -1,37% | - |
| 16.02.2026 | 43,80 | 43,90 | 43,45 | 43,70 | -0,23% | - |
| 13.02.2026 | 43,85 | 44,00 | 43,80 | 43,80 | 1,39% | - |
| 12.02.2026 | 43,15 | 44,00 | 43,00 | 43,20 | 0,23% | - |
| 11.02.2026 | 42,35 | 43,30 | 42,30 | 43,10 | 1,89% | - |
| 10.02.2026 | 41,95 | 42,30 | 41,95 | 42,30 | 0,71% | - |
| 09.02.2026 | 41,95 | 42,05 | 41,60 | 42,00 | 0,24% | - |
| 06.02.2026 | 43,40 | 43,40 | 41,60 | 41,90 | -3,34% | - |
| 05.02.2026 | 43,80 | 43,90 | 43,30 | 43,35 | -1,03% | - |
| 04.02.2026 | 43,75 | 43,90 | 43,50 | 43,80 | 1,86% | - |
| 03.02.2026 | 43,85 | 44,25 | 43,00 | 43,00 | -2,71% | 1.500,00 |
| 02.02.2026 | 43,10 | 44,20 | 42,95 | 44,20 | 2,20% | - |
| 30.01.2026 | 43,25 | 43,40 | 42,70 | 43,25 | -0,12% | - |
| 29.01.2026 | 42,35 | 44,50 | 42,35 | 43,30 | 2,12% | - |
| 28.01.2026 | 43,60 | 43,60 | 42,35 | 42,40 | -5,15% | 414,00 |
| 27.01.2026 | 44,55 | 44,70 | 43,65 | 44,70 | 0,45% | - |
| 26.01.2026 | 44,45 | 44,70 | 44,30 | 44,50 | 1,60% | - |
| 23.01.2026 | 44,70 | 44,90 | 43,80 | 43,80 | -0,68% | - |
| 22.01.2026 | 46,50 | 46,60 | 44,10 | 44,10 | -5,16% | - |
| 21.01.2026 | 45,40 | 46,70 | 45,40 | 46,50 | 2,88% | - |
| 20.01.2026 | 46,15 | 46,60 | 45,00 | 45,20 | -0,88% | - |
| 19.01.2026 | 47,55 | 47,85 | 44,95 | 45,60 | -4,80% | - |
| 16.01.2026 | 46,80 | 48,30 | 46,80 | 47,90 | 2,68% | - |
| 15.01.2026 | 46,55 | 47,70 | 46,50 | 46,65 | 0,11% | 368,00 |
| 14.01.2026 | 48,30 | 49,20 | 45,50 | 46,60 | -3,52% | 1.700,00 |
| 13.01.2026 | 48,90 | 49,00 | 47,70 | 48,30 | -1,23% | - |
| 12.01.2026 | 44,55 | 49,45 | 44,55 | 48,90 | 11,39% | - |
| 09.01.2026 | 42,55 | 45,60 | 41,40 | 43,90 | 1,15% | - |
| 08.01.2026 | 40,60 | 44,70 | 40,60 | 43,40 | 6,77% | - |
| 07.01.2026 | 39,85 | 41,00 | 39,80 | 40,65 | 2,65% | - |
| 06.01.2026 | 39,15 | 40,80 | 39,05 | 39,60 | 2,86% | - |
| 05.01.2026 | 38,65 | 39,20 | 38,50 | 38,50 | 1,32% | - |
| 02.01.2026 | 38,25 | 38,60 | 38,00 | 38,00 | -1,30% | - |
| 30.12.2025 | 38,90 | 38,90 | 38,15 | 38,50 | -1,03% | - |
| 29.12.2025 | 38,90 | 39,50 | 38,80 | 38,90 | -0,77% | - |
| 23.12.2025 | 39,20 | 39,95 | 39,20 | 39,20 | -1,26% | - |
| 17.12.2025 | 39,75 | 39,75 | 39,60 | 39,70 | -0,75% | - |
| 16.12.2025 | 40,05 | 40,20 | 40,00 | 40,00 | -0,50% | - |
| 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% | - |