28,050€
-0,88%
Echtzeit-Aktienkurs NSE S.A.
Bid:
Ask:
Aktienkurse zur NSE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 28,30 | 28,40 | 28,00 | 28,40 | 0,35% | 59,00 |
| 19.12.2024 | 28,20 | 28,30 | 28,20 | 28,30 | 0,35% | 8,00 |
| 18.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 40,00 |
| 17.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,05% | 67,00 |
| 16.12.2024 | 28,50 | 28,50 | 27,20 | 28,50 | 0,35% | 602,00 |
| 13.12.2024 | 28,10 | 28,40 | 28,10 | 28,40 | 0,00% | 19,00 |
| 12.12.2024 | 27,80 | 28,40 | 27,80 | 28,40 | 0,00% | 97,00 |
| 11.12.2024 | 28,60 | 28,60 | 27,50 | 28,40 | -0,70% | 171,00 |
| 10.12.2024 | 28,50 | 28,60 | 28,50 | 28,60 | 0,35% | 9,00 |
| 09.12.2024 | 28,50 | 28,50 | 28,00 | 28,50 | -0,35% | 86,00 |
| 06.12.2024 | 28,60 | 28,60 | 28,00 | 28,60 | 0,00% | 382,00 |
| 05.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 28,00 |
| 04.12.2024 | 28,60 | 28,60 | 28,30 | 28,60 | 0,00% | 31,00 |
| 03.12.2024 | 28,80 | 28,80 | 28,60 | 28,60 | -0,35% | 24,00 |
| 02.12.2024 | 29,00 | 29,00 | 28,10 | 28,70 | -1,71% | 216,00 |
| 29.11.2024 | 29,00 | 29,20 | 28,80 | 29,20 | 0,69% | 37,00 |
| 28.11.2024 | 28,90 | 29,00 | 28,70 | 29,00 | 0,00% | 38,00 |
| 27.11.2024 | 28,90 | 29,00 | 28,20 | 29,00 | 0,35% | 69,00 |
| 26.11.2024 | 28,10 | 28,90 | 28,10 | 28,90 | 0,00% | 205,00 |
| 25.11.2024 | 29,00 | 29,00 | 28,40 | 28,90 | 0,00% | 199,00 |
| 22.11.2024 | 28,80 | 28,90 | 28,80 | 28,90 | 1,05% | 51,00 |
| 21.11.2024 | 28,75 | 28,85 | 28,60 | 28,60 | -1,38% | - |
| 20.11.2024 | 29,00 | 29,00 | 28,30 | 29,00 | 0,00% | 342,00 |
| 19.11.2024 | 28,90 | 29,00 | 28,90 | 29,00 | 0,69% | 379,00 |
| 18.11.2024 | 29,30 | 29,80 | 27,50 | 28,80 | -3,36% | 825,00 |
| 15.11.2024 | 29,80 | 29,80 | 29,30 | 29,80 | 0,34% | 80,00 |
| 14.11.2024 | 29,80 | 29,80 | 29,70 | 29,70 | -1,00% | 113,00 |
| 13.11.2024 | 29,60 | 30,00 | 28,80 | 30,00 | 0,33% | 817,00 |
| 12.11.2024 | 29,80 | 29,90 | 29,50 | 29,90 | 0,34% | 85,00 |
| 11.11.2024 | 30,00 | 30,00 | 28,60 | 29,80 | 1,36% | 917,00 |
| 08.11.2024 | 29,50 | 29,50 | 28,10 | 29,40 | -0,34% | 795,00 |
| 07.11.2024 | 29,70 | 29,70 | 29,50 | 29,50 | -0,67% | 20,00 |
| 06.11.2024 | 29,70 | 29,70 | 29,00 | 29,70 | 0,00% | 205,00 |
| 05.11.2024 | 29,70 | 29,70 | 29,40 | 29,70 | 0,00% | 25,00 |
| 04.11.2024 | 29,70 | 29,70 | 29,20 | 29,70 | -0,34% | 100,00 |
| 01.11.2024 | 29,80 | 29,80 | 29,40 | 29,80 | 0,34% | 54,00 |
| 31.10.2024 | 29,60 | 29,70 | 29,20 | 29,70 | -0,34% | 102,00 |
| 30.10.2024 | 30,00 | 30,00 | 28,80 | 29,80 | -0,67% | 236,00 |
| 29.10.2024 | 29,10 | 30,00 | 29,10 | 30,00 | 3,09% | 629,00 |
| 28.10.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,00% | 19,00 |
| 25.10.2024 | 29,30 | 29,30 | 28,40 | 29,10 | -1,02% | 517,00 |
| 24.10.2024 | 29,30 | 29,40 | 28,60 | 29,40 | 0,34% | 76,00 |
| 23.10.2024 | 29,40 | 29,40 | 29,30 | 29,30 | 0,69% | 18,00 |
| 22.10.2024 | 29,00 | 29,20 | 28,80 | 29,10 | 0,00% | 203,00 |
| 21.10.2024 | 29,30 | 29,40 | 28,50 | 29,10 | -0,68% | 255,00 |
| 18.10.2024 | 29,40 | 29,40 | 29,10 | 29,30 | -0,34% | 30,00 |
| 17.10.2024 | 29,30 | 29,50 | 28,70 | 29,40 | -0,68% | 38,00 |
| 16.10.2024 | 29,90 | 30,00 | 28,20 | 29,60 | 1,02% | 618,00 |
| 15.10.2024 | 29,05 | 29,55 | 29,05 | 29,30 | 2,45% | - |
| 14.10.2024 | 29,80 | 29,80 | 28,60 | 28,60 | -4,03% | 188,00 |
| 11.10.2024 | 29,60 | 29,80 | 29,40 | 29,80 | 0,68% | 181,00 |
| 10.10.2024 | 29,40 | 29,60 | 29,20 | 29,60 | 0,68% | 11,00 |
| 09.10.2024 | 29,30 | 29,40 | 28,20 | 29,40 | 0,34% | 67,00 |
| 08.10.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 0,00% | 1,00 |
| 07.10.2024 | 29,70 | 29,70 | 29,30 | 29,30 | -1,01% | 40,00 |
| 04.10.2024 | 29,30 | 29,60 | 28,10 | 29,60 | 0,00% | 246,00 |
| 03.10.2024 | 29,60 | 29,60 | 28,80 | 29,60 | 0,00% | 103,00 |
| 02.10.2024 | 29,60 | 29,60 | 29,30 | 29,60 | 0,00% | 28,00 |
| 01.10.2024 | 29,80 | 29,80 | 28,10 | 29,60 | -0,67% | 106,00 |
| 30.09.2024 | 29,90 | 29,90 | 28,90 | 29,80 | 0,00% | 559,00 |
| 27.09.2024 | 29,50 | 29,80 | 28,70 | 29,80 | 0,00% | 126,00 |
| 26.09.2024 | 30,00 | 30,00 | 28,40 | 29,80 | -0,67% | 393,00 |
| 25.09.2024 | 30,00 | 30,00 | 29,70 | 30,00 | 0,00% | 170,00 |
| 24.09.2024 | 30,00 | 30,00 | 29,70 | 30,00 | 0,00% | 18,00 |
| 23.09.2024 | 30,00 | 30,10 | 28,50 | 30,00 | 0,00% | 338,00 |
| 20.09.2024 | 30,40 | 30,40 | 30,00 | 30,00 | -1,32% | 111,00 |
| 19.09.2024 | 30,40 | 30,40 | 30,20 | 30,40 | 0,00% | 114,00 |
| 18.09.2024 | 30,40 | 30,40 | 29,60 | 30,40 | -0,65% | 36,00 |
| 17.09.2024 | 30,50 | 31,00 | 29,80 | 30,60 | -1,29% | 233,00 |
| 16.09.2024 | 30,20 | 31,00 | 29,20 | 31,00 | 3,33% | 326,00 |
| 13.09.2024 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | 173,00 |
| 12.09.2024 | 29,30 | 29,80 | 29,30 | 29,80 | 1,71% | 1.341,00 |
| 11.09.2024 | 29,20 | 29,30 | 28,70 | 29,30 | 0,34% | 286,00 |
| 10.09.2024 | 29,30 | 29,30 | 28,80 | 29,20 | -0,34% | 505,00 |
| 09.09.2024 | 29,00 | 29,30 | 28,70 | 29,30 | 0,00% | 185,00 |
| 06.09.2024 | 29,30 | 29,30 | 29,00 | 29,30 | 0,69% | 254,00 |
| 05.09.2024 | 28,80 | 29,10 | 28,10 | 29,10 | 0,34% | 479,00 |
| 04.09.2024 | 28,90 | 29,00 | 28,10 | 29,00 | 0,35% | 102,00 |
| 03.09.2024 | 28,70 | 28,90 | 28,50 | 28,90 | 0,70% | 199,00 |
| 02.09.2024 | 28,50 | 28,80 | 27,70 | 28,70 | 1,77% | 106,00 |
| 30.08.2024 | 28,10 | 28,20 | 28,10 | 28,20 | 0,36% | 298,00 |
| 29.08.2024 | 28,10 | 28,10 | 28,10 | 28,10 | -0,35% | 6,00 |
| 28.08.2024 | 28,40 | 28,40 | 28,20 | 28,20 | -1,05% | 11,00 |
| 27.08.2024 | 28,40 | 28,50 | 28,10 | 28,50 | 0,35% | 51,00 |
| 26.08.2024 | 28,40 | 28,40 | 28,00 | 28,40 | -2,07% | 312,00 |
| 23.08.2024 | 28,20 | 29,30 | 27,60 | 29,00 | 2,84% | 266,00 |
| 22.08.2024 | 28,70 | 28,70 | 27,20 | 28,20 | -1,40% | 285,00 |
| 21.08.2024 | 28,70 | 28,70 | 27,60 | 28,60 | 0,00% | 109,00 |
| 20.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 9,00 |
| 19.08.2024 | 29,30 | 29,30 | 28,60 | 28,60 | -1,72% | 231,00 |
| 16.08.2024 | 27,90 | 29,20 | 27,50 | 29,10 | 4,30% | 392,00 |
| 15.08.2024 | 26,80 | 27,90 | 26,60 | 27,90 | 1,82% | 210,00 |
| 14.08.2024 | 27,60 | 27,60 | 27,40 | 27,40 | -1,44% | 20,00 |
| 13.08.2024 | 27,00 | 27,80 | 27,00 | 27,80 | 9,02% | 336,00 |
| 12.08.2024 | 26,60 | 27,00 | 25,50 | 25,50 | -4,14% | 96,00 |
| 09.08.2024 | 27,70 | 27,70 | 26,60 | 26,60 | -3,27% | 65,00 |
| 08.08.2024 | 26,90 | 27,50 | 25,10 | 27,50 | 2,23% | 499,00 |
| 07.08.2024 | 27,80 | 28,10 | 26,90 | 26,90 | -0,37% | 345,00 |
| 06.08.2024 | 27,20 | 27,20 | 26,40 | 27,00 | 0,00% | 270,00 |
| 05.08.2024 | 29,10 | 29,10 | 27,00 | 27,00 | -7,22% | 950,00 |