39,100€
2,09%
Echtzeit-Aktienkurs NSE S.A.
Bid:
Ask:
Aktienkurse zur NSE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 39,20 | 39,20 | 38,90 | 39,10 | 0,13% | - |
| 30.09.2026 | 40,25 | 40,30 | 39,05 | 39,05 | -2,50% | - |
| 29.09.2026 | 39,90 | 40,05 | 39,80 | 40,05 | -0,12% | - |
| 28.09.2026 | 39,50 | 40,45 | 39,30 | 40,10 | 0,75% | - |
| 25.09.2026 | 39,95 | 40,10 | 39,10 | 39,80 | -0,13% | - |
| 24.09.2026 | 40,00 | 40,40 | 39,50 | 39,85 | -0,62% | - |
| 23.09.2026 | 40,65 | 41,00 | 39,90 | 40,10 | -1,35% | - |
| 22.09.2026 | 39,50 | 40,80 | 39,35 | 40,65 | 2,65% | - |
| 21.09.2026 | 41,15 | 41,20 | 39,40 | 39,60 | -2,70% | - |
| 18.09.2026 | 40,60 | 40,90 | 39,85 | 40,70 | 0,37% | 3.478,00 |
| 17.09.2026 | 42,70 | 42,85 | 40,55 | 40,55 | -4,14% | - |
| 16.09.2026 | 39,35 | 42,60 | 39,25 | 42,30 | 7,77% | - |
| 15.09.2026 | 41,80 | 42,00 | 39,05 | 39,25 | -6,66% | - |
| 14.09.2026 | 43,50 | 44,00 | 41,70 | 42,05 | -4,00% | - |
| 11.09.2026 | 44,15 | 44,30 | 43,65 | 43,80 | -0,23% | - |
| 10.09.2026 | 44,25 | 44,35 | 43,80 | 43,90 | -0,23% | - |
| 09.09.2026 | 43,80 | 44,25 | 43,55 | 44,00 | 0,57% | - |
| 08.09.2026 | 44,35 | 44,80 | 43,75 | 43,75 | -1,91% | - |
| 07.09.2026 | 44,55 | 45,00 | 44,45 | 44,60 | -0,34% | - |
| 04.09.2026 | 45,00 | 45,00 | 44,65 | 44,75 | -0,11% | - |
| 03.09.2026 | 45,80 | 45,95 | 44,70 | 44,80 | -2,29% | - |
| 02.09.2026 | 46,50 | 47,05 | 45,60 | 45,85 | -1,19% | - |
| 01.09.2026 | 47,65 | 47,90 | 46,35 | 46,40 | -2,42% | - |
| 31.08.2026 | 47,85 | 48,45 | 47,50 | 47,55 | -0,63% | - |
| 28.08.2026 | 48,40 | 48,65 | 47,75 | 47,85 | -0,93% | 1.100,00 |
| 27.08.2026 | 48,35 | 48,90 | 48,05 | 48,30 | 0,52% | - |
| 26.08.2026 | 47,65 | 48,45 | 47,45 | 48,05 | 0,84% | - |
| 25.08.2026 | 48,20 | 48,40 | 47,15 | 47,65 | -0,73% | 840,00 |
| 24.08.2026 | 47,20 | 48,10 | 46,60 | 48,00 | -3,23% | - |
| 21.08.2026 | 50,90 | 51,20 | 46,80 | 49,60 | -4,25% | - |
| 20.08.2026 | 51,90 | 52,40 | 50,40 | 51,80 | -0,19% | - |
| 19.08.2026 | 50,85 | 52,20 | 50,85 | 51,90 | 2,98% | - |
| 18.08.2026 | 51,20 | 51,40 | 50,40 | 50,40 | -1,95% | - |
| 17.08.2026 | 51,60 | 51,80 | 51,20 | 51,40 | -0,39% | - |
| 14.08.2026 | 50,45 | 51,60 | 50,10 | 51,60 | 5,52% | - |
| 13.08.2026 | 51,00 | 51,20 | 48,90 | 48,90 | -4,12% | - |
| 12.08.2026 | 50,80 | 51,30 | 50,00 | 51,00 | 0,59% | - |
| 11.08.2026 | 50,55 | 50,90 | 50,45 | 50,70 | 0,40% | - |
| 10.08.2026 | 49,60 | 50,50 | 49,55 | 50,50 | 1,81% | - |
| 07.08.2026 | 49,90 | 50,10 | 49,40 | 49,60 | -0,60% | - |
| 06.08.2026 | 50,20 | 50,30 | 49,85 | 49,90 | -0,60% | - |
| 05.08.2026 | 50,55 | 50,70 | 49,95 | 50,20 | -0,30% | 540,00 |
| 04.08.2026 | 50,65 | 50,70 | 49,90 | 50,35 | -0,30% | - |
| 03.08.2026 | 49,80 | 51,60 | 49,05 | 50,50 | 2,54% | - |
| 31.07.2026 | 49,90 | 49,90 | 49,00 | 49,25 | -0,81% | - |
| 30.07.2026 | 49,10 | 49,70 | 48,95 | 49,65 | 1,12% | - |
| 29.07.2026 | 48,60 | 49,80 | 48,55 | 49,10 | 0,41% | - |
| 28.07.2026 | 49,05 | 49,25 | 48,35 | 48,90 | 0,82% | - |
| 27.07.2026 | 49,45 | 49,80 | 48,50 | 48,50 | -0,10% | - |
| 24.07.2026 | 49,30 | 49,40 | 48,30 | 48,55 | -1,52% | 1.900,00 |
| 23.07.2026 | 47,95 | 49,50 | 47,85 | 49,30 | 3,79% | - |
| 22.07.2026 | 49,15 | 49,20 | 47,50 | 47,50 | -1,04% | - |
| 21.07.2026 | 48,75 | 49,95 | 48,00 | 48,00 | 0,84% | 96,00 |
| 20.07.2026 | 47,30 | 48,75 | 47,05 | 47,60 | 0,42% | - |
| 17.07.2026 | 47,20 | 47,95 | 47,10 | 47,40 | -0,94% | - |
| 16.07.2026 | 48,15 | 48,15 | 47,30 | 47,85 | 1,59% | - |
| 15.07.2026 | 48,55 | 48,80 | 47,10 | 47,10 | -1,46% | - |
| 14.07.2026 | 48,50 | 49,35 | 47,80 | 47,80 | -1,54% | - |
| 13.07.2026 | 48,60 | 49,40 | 48,35 | 48,55 | -1,62% | 2.413,00 |
| 10.07.2026 | 49,50 | 49,55 | 49,15 | 49,35 | -0,40% | - |
| 09.07.2026 | 50,30 | 50,30 | 49,35 | 49,55 | -0,80% | - |
| 08.07.2026 | 49,30 | 50,10 | 49,00 | 49,95 | 0,91% | 252,00 |
| 07.07.2026 | 49,50 | 49,80 | 49,40 | 49,50 | -0,50% | 1.100,00 |
| 06.07.2026 | 49,50 | 49,90 | 49,40 | 49,75 | 0,30% | - |
| 03.07.2026 | 49,30 | 49,70 | 48,60 | 49,60 | 1,22% | 1.224,00 |
| 02.07.2026 | 48,90 | 49,00 | 48,50 | 49,00 | 0,20% | 190,00 |
| 01.07.2026 | 49,50 | 49,50 | 48,90 | 48,90 | -1,21% | - |
| 30.06.2026 | 49,10 | 49,60 | 48,60 | 49,50 | 1,23% | 1.800,00 |
| 29.06.2026 | 49,05 | 49,05 | 48,20 | 48,90 | 1,45% | 1.197,00 |
| 26.06.2026 | 47,30 | 48,85 | 47,30 | 48,20 | 0,73% | 1.200,00 |
| 25.06.2026 | 50,40 | 50,40 | 47,50 | 47,85 | -4,40% | 1.159,00 |
| 24.06.2026 | 50,40 | 50,50 | 49,90 | 50,05 | -0,30% | 1.280,00 |
| 23.06.2026 | 49,60 | 50,60 | 49,40 | 50,20 | 0,00% | 1.870,00 |
| 22.06.2026 | 51,10 | 51,40 | 50,20 | 50,20 | -0,40% | - |
| 19.06.2026 | 48,90 | 51,30 | 48,90 | 50,40 | 3,49% | 51,00 |
| 18.06.2026 | 47,15 | 50,10 | 47,15 | 48,70 | 3,40% | 6.560,00 |
| 17.06.2026 | 47,25 | 48,10 | 47,00 | 47,10 | -0,11% | - |
| 16.06.2026 | 48,10 | 48,25 | 47,15 | 47,15 | -1,57% | - |
| 15.06.2026 | 48,85 | 48,85 | 47,80 | 47,90 | 0,31% | - |
| 12.06.2026 | 49,00 | 49,10 | 47,45 | 47,75 | -2,55% | 990,00 |
| 11.06.2026 | 47,45 | 49,00 | 47,45 | 49,00 | 3,27% | - |
| 10.06.2026 | 47,35 | 48,05 | 47,25 | 47,45 | 0,00% | - |
| 09.06.2026 | 47,90 | 48,00 | 46,70 | 47,45 | -0,84% | 200,00 |
| 08.06.2026 | 48,85 | 49,35 | 47,60 | 47,85 | -3,14% | 195,00 |
| 05.06.2026 | 50,15 | 50,80 | 49,30 | 49,40 | -2,18% | 1.144,00 |
| 04.06.2026 | 48,40 | 50,55 | 48,40 | 50,50 | 4,55% | - |
| 03.06.2026 | 49,25 | 49,80 | 48,25 | 48,30 | -2,13% | - |
| 02.06.2026 | 50,25 | 50,40 | 49,30 | 49,35 | -1,30% | 68,00 |
| 01.06.2026 | 49,65 | 50,40 | 49,35 | 50,00 | 0,91% | 1.020,00 |
| 29.05.2026 | 47,85 | 50,80 | 47,30 | 49,55 | 3,99% | 1.995,00 |
| 28.05.2026 | 48,15 | 48,50 | 47,55 | 47,65 | -0,10% | 180,00 |
| 27.05.2026 | 49,40 | 50,60 | 47,70 | 47,70 | -3,25% | - |
| 26.05.2026 | 49,05 | 49,30 | 48,95 | 49,30 | 0,20% | 374,00 |
| 25.05.2026 | 50,00 | 50,00 | 48,80 | 49,20 | 0,82% | 133,00 |
| 22.05.2026 | 47,95 | 48,90 | 47,05 | 48,80 | 1,88% | - |
| 21.05.2026 | 46,35 | 48,40 | 46,30 | 47,90 | 3,01% | - |
| 20.05.2026 | 46,55 | 46,70 | 46,30 | 46,50 | -0,43% | - |
| 19.05.2026 | 48,00 | 48,20 | 45,85 | 46,70 | -3,11% | - |
| 18.05.2026 | 47,70 | 48,30 | 47,45 | 48,20 | 0,21% | - |
| 15.05.2026 | 47,90 | 48,55 | 47,90 | 48,10 | -0,82% | - |