24,500€
1,24%
Echtzeit-Aktienkurs NSE S.A.
Bid:
Ask:
Aktienkurse zur NSE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 24,10 | 24,65 | 24,10 | 24,50 | 1,24% | - |
| 26.04.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 0,83% | 17,00 |
| 25.04.2024 | 24,20 | 24,20 | 23,10 | 24,00 | 1,27% | 133,00 |
| 24.04.2024 | 23,10 | 23,70 | 23,10 | 23,70 | 3,49% | 40,00 |
| 23.04.2024 | 24,60 | 24,60 | 22,80 | 22,90 | -6,91% | 1.520,00 |
| 22.04.2024 | 24,90 | 24,90 | 24,60 | 24,60 | -1,20% | 43,00 |
| 19.04.2024 | 24,90 | 24,90 | 24,60 | 24,90 | -0,40% | 181,00 |
| 18.04.2024 | 25,50 | 25,50 | 23,70 | 25,00 | -1,96% | 647,00 |
| 17.04.2024 | 25,40 | 25,50 | 24,40 | 25,50 | 0,00% | 433,00 |
| 16.04.2024 | 24,10 | 25,60 | 24,10 | 25,50 | 1,59% | 567,00 |
| 15.04.2024 | 25,10 | 25,30 | 24,80 | 25,10 | 0,00% | 135,00 |
| 12.04.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | 1,00 |
| 11.04.2024 | 25,00 | 25,60 | 25,00 | 25,10 | 1,62% | 104,00 |
| 10.04.2024 | 24,50 | 24,70 | 23,30 | 24,70 | 1,65% | 769,00 |
| 09.04.2024 | 23,80 | 25,20 | 23,80 | 24,30 | 1,67% | 452,00 |
| 08.04.2024 | 24,10 | 24,60 | 23,90 | 23,90 | 0,00% | 258,00 |
| 05.04.2024 | 24,80 | 24,80 | 23,80 | 23,90 | -3,63% | 466,00 |
| 04.04.2024 | 24,70 | 25,70 | 24,60 | 24,80 | 0,40% | 256,00 |
| 03.04.2024 | 25,30 | 26,20 | 24,60 | 24,70 | -1,98% | 281,00 |
| 02.04.2024 | 25,80 | 26,20 | 25,20 | 25,20 | 0,00% | 374,00 |
| 28.03.2024 | 26,00 | 26,40 | 25,20 | 25,20 | -3,08% | 240,00 |
| 27.03.2024 | 26,60 | 26,60 | 25,00 | 26,00 | -1,52% | 305,00 |
| 26.03.2024 | 26,60 | 26,60 | 26,40 | 26,40 | -0,75% | 24,00 |
| 25.03.2024 | 26,80 | 26,80 | 25,20 | 26,60 | 0,76% | 393,00 |
| 22.03.2024 | 26,20 | 26,40 | 26,20 | 26,40 | 1,54% | 226,00 |
| 21.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 101,00 |
| 20.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 106,00 |
| 19.03.2024 | 25,40 | 25,60 | 25,40 | 25,60 | 0,79% | 34,00 |
| 18.03.2024 | 26,00 | 26,20 | 25,40 | 25,40 | -1,55% | 137,00 |
| 15.03.2024 | 26,20 | 26,20 | 25,80 | 25,80 | -0,77% | 131,00 |
| 14.03.2024 | 25,20 | 26,00 | 25,20 | 26,00 | 3,17% | 193,00 |
| 13.03.2024 | 25,20 | 25,20 | 24,80 | 25,20 | 0,80% | 60,00 |
| 12.03.2024 | 25,60 | 25,80 | 24,60 | 25,00 | -2,34% | 278,00 |
| 11.03.2024 | 26,00 | 26,20 | 25,60 | 25,60 | -0,78% | 165,00 |
| 08.03.2024 | 26,00 | 26,20 | 25,00 | 25,80 | 0,00% | 401,00 |
| 07.03.2024 | 26,00 | 26,00 | 24,80 | 25,80 | 0,78% | 251,00 |
| 06.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 15,00 |
| 05.03.2024 | 26,00 | 26,00 | 25,40 | 25,40 | -0,78% | 99,00 |
| 04.03.2024 | 25,00 | 25,60 | 25,00 | 25,60 | 4,07% | 218,00 |
| 01.03.2024 | 24,80 | 24,80 | 23,60 | 24,60 | 0,00% | 355,00 |
| 29.02.2024 | 24,40 | 24,80 | 24,20 | 24,60 | 1,65% | 244,00 |
| 28.02.2024 | 25,80 | 25,80 | 23,80 | 24,20 | -6,92% | 1.271,00 |
| 27.02.2024 | 26,60 | 26,60 | 24,00 | 26,00 | -2,26% | 1.851,00 |
| 26.02.2024 | 26,80 | 27,00 | 25,40 | 26,60 | -0,75% | 1.302,00 |
| 23.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 279,00 |
| 22.02.2024 | 26,40 | 26,60 | 25,60 | 26,60 | 0,76% | 139,00 |
| 21.02.2024 | 26,60 | 26,60 | 25,60 | 26,40 | -1,49% | 226,00 |
| 20.02.2024 | 27,00 | 27,00 | 25,60 | 26,80 | 0,75% | 389,00 |
| 19.02.2024 | 26,60 | 26,60 | 25,60 | 26,60 | 0,00% | 145,00 |
| 16.02.2024 | 26,80 | 27,20 | 24,60 | 26,60 | -0,75% | 1.000,00 |
| 15.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 8,00 |
| 14.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 42,00 |
| 13.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | 136,00 |
| 12.02.2024 | 27,00 | 27,20 | 26,40 | 26,40 | -2,22% | 131,00 |
| 09.02.2024 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | 46,00 |
| 08.02.2024 | 27,00 | 27,20 | 26,40 | 27,20 | 0,74% | 191,00 |
| 07.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 3,00 |
| 06.02.2024 | 27,00 | 27,00 | 26,40 | 27,00 | 0,00% | 74,00 |
| 05.02.2024 | 27,00 | 27,20 | 27,00 | 27,00 | -0,74% | 64,00 |
| 02.02.2024 | 27,20 | 27,20 | 27,00 | 27,20 | 0,00% | 23,00 |
| 01.02.2024 | 27,20 | 27,20 | 27,00 | 27,20 | 0,00% | 10,00 |
| 31.01.2024 | 27,20 | 27,20 | 26,60 | 27,20 | 0,74% | 82,00 |
| 30.01.2024 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | 148,00 |
| 29.01.2024 | 26,20 | 27,20 | 26,20 | 27,20 | 4,62% | 2.041,00 |
| 26.01.2024 | 26,40 | 26,80 | 26,00 | 26,00 | -1,52% | 185,00 |
| 25.01.2024 | 27,20 | 27,20 | 26,40 | 26,40 | -2,94% | 77,00 |
| 24.01.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | 187,00 |
| 23.01.2024 | 27,00 | 27,00 | 26,80 | 27,00 | 0,75% | 128,00 |
| 22.01.2024 | 27,00 | 27,00 | 26,80 | 26,80 | 0,00% | 84,00 |
| 19.01.2024 | 25,80 | 26,80 | 25,80 | 26,80 | 1,52% | 310,00 |
| 18.01.2024 | 27,20 | 27,20 | 26,40 | 26,40 | -2,94% | 94,00 |
| 17.01.2024 | 27,20 | 27,20 | 26,80 | 27,20 | 0,00% | 404,00 |
| 16.01.2024 | 26,80 | 27,20 | 26,60 | 27,20 | 1,49% | 421,00 |
| 15.01.2024 | 26,80 | 27,00 | 25,40 | 26,80 | -0,74% | 449,00 |
| 12.01.2024 | 26,80 | 27,00 | 26,80 | 27,00 | 0,75% | 188,00 |
| 11.01.2024 | 27,00 | 27,00 | 26,80 | 26,80 | -0,74% | 129,00 |
| 10.01.2024 | 27,20 | 27,40 | 27,00 | 27,00 | -0,74% | 185,00 |
| 09.01.2024 | 27,20 | 27,20 | 26,80 | 27,20 | 0,74% | 39,00 |
| 08.01.2024 | 27,20 | 27,20 | 26,40 | 27,00 | 0,00% | 618,00 |
| 05.01.2024 | 27,00 | 27,20 | 27,00 | 27,00 | 0,00% | 640,00 |
| 04.01.2024 | 26,00 | 27,00 | 26,00 | 27,00 | 3,85% | 967,00 |
| 03.01.2024 | 25,60 | 27,00 | 25,40 | 26,00 | 1,56% | 1.533,00 |
| 02.01.2024 | 25,00 | 25,60 | 24,80 | 25,60 | 2,40% | 560,00 |
| 29.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 101,00 |
| 28.12.2023 | 25,00 | 25,40 | 25,00 | 25,40 | 0,79% | 100,00 |
| 27.12.2023 | 25,20 | 25,20 | 25,00 | 25,20 | 1,61% | 321,00 |
| 22.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 11,00 |
| 21.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 1,00 |
| 20.12.2023 | 24,60 | 24,80 | 24,60 | 24,80 | 0,81% | 180,00 |
| 19.12.2023 | 24,60 | 25,00 | 24,40 | 24,60 | 0,00% | 284,00 |
| 18.12.2023 | 25,00 | 25,00 | 24,60 | 24,60 | -1,60% | 877,00 |
| 15.12.2023 | 25,00 | 25,20 | 25,00 | 25,00 | -1,57% | 165,00 |
| 14.12.2023 | 25,60 | 25,60 | 25,40 | 25,40 | -0,78% | 131,00 |
| 13.12.2023 | 25,40 | 25,60 | 25,00 | 25,60 | 0,79% | 455,00 |
| 12.12.2023 | 25,60 | 25,60 | 25,40 | 25,40 | -0,78% | 45,00 |
| 11.12.2023 | 25,40 | 25,60 | 25,40 | 25,60 | 0,79% | 11,00 |
| 08.12.2023 | 25,00 | 25,60 | 24,40 | 25,40 | 2,42% | 951,00 |
| 07.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 593,00 |
| 06.12.2023 | 25,40 | 25,60 | 25,00 | 25,00 | -1,57% | 140,00 |
| 05.12.2023 | 25,60 | 25,60 | 25,40 | 25,40 | 0,00% | 172,00 |