43,150€
-1,93%
Echtzeit-Aktienkurs NSE S.A.
Bid:
Ask:
Aktienkurse zur NSE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 44,60 | 44,90 | 43,05 | 43,15 | -1,93% | - |
| 09.05.2025 | 43,60 | 44,00 | 43,60 | 44,00 | 0,92% | 288,00 |
| 08.05.2025 | 44,00 | 44,00 | 43,60 | 43,60 | -0,91% | 365,00 |
| 07.05.2025 | 43,80 | 44,00 | 43,21 | 44,00 | 0,93% | 688,00 |
| 06.05.2025 | 43,80 | 43,80 | 42,91 | 43,60 | -0,47% | 431,00 |
| 05.05.2025 | 43,00 | 43,80 | 42,11 | 43,80 | 4,29% | 1.214,00 |
| 02.05.2025 | 40,50 | 43,00 | 40,50 | 42,00 | 4,73% | 684,00 |
| 30.04.2025 | 40,20 | 41,85 | 39,52 | 40,11 | -4,50% | 739,00 |
| 29.04.2025 | 43,00 | 43,00 | 39,52 | 42,00 | -0,01% | 924,00 |
| 28.04.2025 | 42,40 | 43,40 | 39,00 | 42,00 | -2,33% | 1.745,00 |
| 25.04.2025 | 43,45 | 43,50 | 43,00 | 43,00 | 0,47% | 193,00 |
| 24.04.2025 | 43,71 | 44,90 | 42,73 | 42,80 | -4,89% | 1.119,00 |
| 23.04.2025 | 44,00 | 45,60 | 43,42 | 45,00 | 2,97% | 851,00 |
| 22.04.2025 | 40,50 | 44,50 | 40,12 | 43,70 | 7,90% | 677,00 |
| 17.04.2025 | 40,80 | 41,10 | 39,01 | 40,50 | 1,00% | 496,00 |
| 16.04.2025 | 40,90 | 41,00 | 40,00 | 40,10 | -1,90% | 360,00 |
| 15.04.2025 | 41,10 | 41,28 | 39,05 | 40,88 | -0,29% | 597,00 |
| 14.04.2025 | 41,30 | 41,30 | 39,00 | 41,00 | 3,38% | 594,00 |
| 11.04.2025 | 41,30 | 41,30 | 39,40 | 39,66 | -4,68% | 386,00 |
| 10.04.2025 | 39,40 | 42,00 | 39,00 | 41,60 | 13,66% | 1.656,00 |
| 09.04.2025 | 35,31 | 36,80 | 35,00 | 36,60 | 0,55% | 1.237,00 |
| 08.04.2025 | 33,99 | 38,80 | 33,60 | 36,40 | 14,47% | 3.371,00 |
| 07.04.2025 | 33,50 | 33,53 | 30,30 | 31,80 | -9,14% | 4.245,00 |
| 04.04.2025 | 36,00 | 37,00 | 33,00 | 35,00 | -5,91% | 4.418,00 |
| 03.04.2025 | 41,60 | 41,60 | 35,10 | 37,20 | -13,69% | 6.992,00 |
| 02.04.2025 | 45,90 | 45,90 | 43,00 | 43,10 | -10,77% | 1.472,00 |
| 01.04.2025 | 48,70 | 48,70 | 45,00 | 48,30 | -2,03% | 991,00 |
| 31.03.2025 | 48,00 | 49,50 | 46,50 | 49,30 | 2,71% | 1.817,00 |
| 28.03.2025 | 46,60 | 48,00 | 45,40 | 48,00 | 1,91% | 707,00 |
| 27.03.2025 | 47,80 | 47,80 | 46,10 | 47,10 | -1,67% | 399,00 |
| 26.03.2025 | 47,80 | 48,00 | 46,30 | 47,90 | 0,00% | 1.122,00 |
| 25.03.2025 | 44,60 | 48,80 | 44,50 | 47,90 | 5,04% | 1.873,00 |
| 24.03.2025 | 47,60 | 47,60 | 45,10 | 45,60 | -4,20% | 1.692,00 |
| 21.03.2025 | 45,00 | 47,60 | 43,30 | 47,60 | 8,18% | 2.689,00 |
| 20.03.2025 | 41,00 | 44,40 | 40,90 | 44,00 | 8,91% | 5.336,00 |
| 19.03.2025 | 40,80 | 41,00 | 40,40 | 40,40 | 0,75% | 334,00 |
| 18.03.2025 | 41,00 | 41,00 | 40,10 | 40,10 | -1,47% | 701,00 |
| 17.03.2025 | 38,60 | 40,90 | 38,20 | 40,70 | 6,54% | 1.087,00 |
| 14.03.2025 | 37,00 | 38,20 | 35,90 | 38,20 | 4,37% | 840,00 |
| 13.03.2025 | 36,60 | 37,50 | 36,60 | 36,60 | 0,27% | 424,00 |
| 12.03.2025 | 39,60 | 39,60 | 35,70 | 36,50 | -7,83% | 1.691,00 |
| 11.03.2025 | 41,00 | 41,00 | 38,10 | 39,60 | -3,65% | 1.242,00 |
| 10.03.2025 | 37,00 | 41,10 | 37,00 | 41,10 | 8,16% | 2.207,00 |
| 07.03.2025 | 40,00 | 42,40 | 37,00 | 38,00 | -2,06% | 2.983,00 |
| 06.03.2025 | 37,30 | 39,00 | 37,30 | 38,80 | 8,08% | 3.362,00 |
| 05.03.2025 | 37,00 | 37,90 | 34,20 | 35,90 | -6,02% | 2.607,00 |
| 04.03.2025 | 33,00 | 39,80 | 33,00 | 38,20 | 20,13% | 5.183,00 |
| 03.03.2025 | 30,40 | 31,80 | 29,60 | 31,80 | 7,43% | 5.617,00 |
| 28.02.2025 | 29,70 | 29,70 | 28,20 | 29,60 | -0,67% | 443,00 |
| 27.02.2025 | 29,60 | 29,90 | 28,60 | 29,80 | 0,68% | 534,00 |
| 26.02.2025 | 30,60 | 30,60 | 28,90 | 29,60 | -0,67% | 887,00 |
| 25.02.2025 | 28,70 | 29,90 | 28,70 | 29,80 | -0,33% | 409,00 |
| 24.02.2025 | 29,80 | 30,00 | 28,60 | 29,90 | 0,34% | 984,00 |
| 21.02.2025 | 28,80 | 29,80 | 28,70 | 29,80 | 3,47% | 578,00 |
| 20.02.2025 | 28,90 | 29,20 | 28,80 | 28,80 | -0,35% | 625,00 |
| 19.02.2025 | 29,00 | 29,00 | 28,80 | 28,90 | 0,00% | 119,00 |
| 18.02.2025 | 28,60 | 28,90 | 28,00 | 28,90 | 1,05% | 1.490,00 |
| 17.02.2025 | 28,10 | 28,60 | 28,00 | 28,60 | 0,70% | 798,00 |
| 14.02.2025 | 28,40 | 28,40 | 28,00 | 28,40 | 0,00% | 160,00 |
| 13.02.2025 | 28,10 | 28,40 | 28,10 | 28,40 | -0,35% | 105,00 |
| 12.02.2025 | 28,20 | 28,50 | 27,80 | 28,50 | 1,42% | 1.333,00 |
| 11.02.2025 | 28,00 | 28,10 | 28,00 | 28,10 | 0,36% | 31,00 |
| 10.02.2025 | 27,90 | 28,00 | 27,50 | 28,00 | 0,36% | 51,00 |
| 07.02.2025 | 27,60 | 28,30 | 27,10 | 27,90 | -1,76% | 559,00 |
| 06.02.2025 | 28,50 | 28,50 | 27,40 | 28,40 | -0,35% | 237,00 |
| 05.02.2025 | 28,50 | 28,60 | 28,20 | 28,50 | 0,00% | 16,00 |
| 04.02.2025 | 28,60 | 28,60 | 28,20 | 28,50 | -0,35% | 99,00 |
| 03.02.2025 | 28,60 | 28,60 | 28,00 | 28,60 | 0,00% | 73,00 |
| 31.01.2025 | 28,40 | 28,80 | 27,40 | 28,60 | -0,69% | 143,00 |
| 30.01.2025 | 28,90 | 28,90 | 28,60 | 28,80 | -0,35% | 86,00 |
| 29.01.2025 | 29,10 | 29,10 | 27,40 | 28,90 | -0,69% | 438,00 |
| 28.01.2025 | 29,00 | 29,10 | 28,20 | 29,10 | 0,34% | 53,00 |
| 27.01.2025 | 29,30 | 29,30 | 27,70 | 29,00 | -1,02% | 183,00 |
| 24.01.2025 | 28,20 | 29,30 | 27,80 | 29,30 | 3,90% | 88,00 |
| 23.01.2025 | 28,30 | 28,30 | 28,00 | 28,20 | -0,35% | 20,00 |
| 22.01.2025 | 28,20 | 28,40 | 27,50 | 28,30 | 0,35% | 443,00 |
| 21.01.2025 | 27,80 | 28,20 | 27,60 | 28,20 | 1,44% | 132,00 |
| 20.01.2025 | 28,60 | 28,60 | 27,80 | 27,80 | -2,80% | 21,00 |
| 17.01.2025 | 28,70 | 28,70 | 28,00 | 28,60 | -0,35% | 102,00 |
| 16.01.2025 | 28,40 | 28,80 | 28,00 | 28,70 | 0,00% | 336,00 |
| 15.01.2025 | 28,90 | 28,90 | 27,30 | 28,70 | -0,69% | 536,00 |
| 14.01.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | 1,00 |
| 13.01.2025 | 29,10 | 29,10 | 27,60 | 28,90 | -0,69% | 150,00 |
| 10.01.2025 | 29,00 | 29,10 | 29,00 | 29,10 | 0,34% | 10,00 |
| 09.01.2025 | 28,90 | 29,00 | 28,40 | 29,00 | 0,35% | 26,00 |
| 08.01.2025 | 28,80 | 28,90 | 28,60 | 28,90 | 0,35% | 221,00 |
| 07.01.2025 | 28,90 | 28,90 | 28,10 | 28,80 | -0,35% | 338,00 |
| 06.01.2025 | 28,80 | 28,90 | 28,40 | 28,90 | 0,35% | 116,00 |
| 03.01.2025 | 28,80 | 28,90 | 27,80 | 28,80 | -0,69% | 128,00 |
| 02.01.2025 | 28,90 | 29,50 | 28,10 | 29,00 | 0,35% | 431,00 |
| 31.12.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | 51,00 |
| 30.12.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | 1,00 |
| 27.12.2024 | 28,70 | 28,90 | 28,00 | 28,90 | 0,70% | 78,00 |
| 24.12.2024 | 28,00 | 28,70 | 27,90 | 28,70 | 0,70% | 97,00 |
| 23.12.2024 | 28,20 | 28,50 | 27,20 | 28,50 | 0,35% | 510,00 |
| 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 |