47,800€
1,70%
Echtzeit-Aktienkurs NSE S.A.
Bid:
Ask:
Aktienkurse zur NSE S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 47,40 | 48,00 | 47,40 | 47,90 | 1,91% | 874,00 |
| 07.08.2025 | 47,00 | 47,00 | 46,80 | 47,00 | 0,21% | 276,00 |
| 06.08.2025 | 46,20 | 46,90 | 46,20 | 46,90 | 1,52% | 255,00 |
| 05.08.2025 | 46,20 | 47,00 | 46,20 | 46,20 | -0,43% | 338,00 |
| 04.08.2025 | 46,60 | 46,90 | 46,20 | 46,40 | 0,43% | 187,00 |
| 01.08.2025 | 46,90 | 47,00 | 46,10 | 46,20 | -1,07% | 517,00 |
| 31.07.2025 | 46,70 | 47,00 | 46,50 | 46,70 | 0,86% | 598,00 |
| 30.07.2025 | 46,00 | 46,70 | 46,00 | 46,30 | 1,54% | 862,00 |
| 29.07.2025 | 46,20 | 46,50 | 45,60 | 45,60 | -1,30% | 755,00 |
| 28.07.2025 | 46,40 | 46,40 | 45,30 | 46,20 | 0,43% | 490,00 |
| 25.07.2025 | 45,50 | 46,90 | 44,90 | 46,00 | 2,00% | 1.123,00 |
| 24.07.2025 | 43,80 | 46,50 | 41,60 | 45,10 | -4,85% | 2.660,00 |
| 23.07.2025 | 46,50 | 47,90 | 46,50 | 47,40 | 1,94% | 690,00 |
| 22.07.2025 | 46,60 | 46,80 | 46,20 | 46,50 | -0,21% | 149,00 |
| 21.07.2025 | 47,00 | 47,50 | 46,60 | 46,60 | -0,85% | 712,00 |
| 18.07.2025 | 46,60 | 47,50 | 46,40 | 47,00 | 0,86% | 259,00 |
| 17.07.2025 | 47,00 | 47,00 | 46,60 | 46,60 | -0,85% | 144,00 |
| 16.07.2025 | 46,90 | 47,30 | 46,50 | 47,00 | -0,63% | 255,00 |
| 15.07.2025 | 47,50 | 47,50 | 46,30 | 47,30 | 2,83% | 470,00 |
| 14.07.2025 | 44,50 | 47,50 | 44,10 | 46,00 | 3,37% | 912,00 |
| 11.07.2025 | 43,80 | 45,70 | 43,80 | 44,50 | 1,60% | 666,00 |
| 10.07.2025 | 47,00 | 47,40 | 42,30 | 43,80 | -6,21% | 1.246,00 |
| 09.07.2025 | 43,90 | 47,00 | 41,60 | 46,70 | 6,38% | 1.506,00 |
| 08.07.2025 | 42,30 | 45,00 | 41,90 | 43,90 | 3,78% | 659,00 |
| 07.07.2025 | 41,30 | 42,50 | 41,00 | 42,30 | 2,67% | 225,00 |
| 04.07.2025 | 44,00 | 44,00 | 41,00 | 41,20 | -6,36% | 1.263,00 |
| 03.07.2025 | 45,20 | 45,20 | 40,90 | 44,00 | -2,22% | 998,00 |
| 02.07.2025 | 46,90 | 46,90 | 44,40 | 45,00 | -4,05% | 691,00 |
| 01.07.2025 | 46,90 | 47,60 | 46,90 | 46,90 | -0,64% | 309,00 |
| 30.06.2025 | 46,70 | 47,20 | 46,70 | 47,20 | 1,51% | 234,00 |
| 27.06.2025 | 47,00 | 47,90 | 46,40 | 46,50 | -0,85% | 419,00 |
| 26.06.2025 | 45,20 | 46,90 | 45,00 | 46,90 | 3,76% | 430,00 |
| 25.06.2025 | 46,60 | 47,00 | 45,20 | 45,20 | -3,00% | 629,00 |
| 24.06.2025 | 46,90 | 46,90 | 45,50 | 46,60 | 2,42% | 1.018,00 |
| 23.06.2025 | 46,80 | 46,80 | 44,00 | 45,50 | 3,17% | 1.409,00 |
| 20.06.2025 | 45,50 | 45,50 | 44,10 | 44,10 | -3,08% | 538,00 |
| 19.06.2025 | 46,10 | 46,10 | 44,80 | 45,50 | -1,09% | 838,00 |
| 18.06.2025 | 47,50 | 47,50 | 44,30 | 46,00 | -3,36% | 1.351,00 |
| 17.06.2025 | 43,40 | 47,70 | 41,90 | 47,60 | 12,00% | 4.389,00 |
| 16.06.2025 | 40,50 | 44,50 | 39,90 | 42,50 | 9,25% | 5.727,00 |
| 13.06.2025 | 40,80 | 40,80 | 37,50 | 38,90 | -2,51% | 1.720,00 |
| 12.06.2025 | 40,00 | 40,70 | 38,50 | 39,90 | -0,25% | 1.096,00 |
| 11.06.2025 | 40,00 | 40,20 | 39,00 | 40,00 | -1,72% | 1.734,00 |
| 10.06.2025 | 41,40 | 41,40 | 39,60 | 40,70 | -1,21% | 634,00 |
| 09.06.2025 | 42,00 | 43,30 | 39,00 | 41,20 | -4,85% | 1.959,00 |
| 06.06.2025 | 43,50 | 43,50 | 42,10 | 43,30 | -0,46% | 566,00 |
| 05.06.2025 | 43,80 | 43,90 | 41,90 | 43,50 | 0,46% | 703,00 |
| 04.06.2025 | 42,10 | 43,40 | 41,50 | 43,30 | 3,34% | 1.199,00 |
| 03.06.2025 | 41,80 | 42,00 | 40,50 | 41,90 | 0,48% | 631,00 |
| 02.06.2025 | 40,80 | 41,90 | 40,00 | 41,70 | 2,21% | 1.242,00 |
| 30.05.2025 | 40,00 | 40,80 | 39,70 | 40,80 | 4,35% | 905,00 |
| 29.05.2025 | 40,10 | 41,20 | 39,00 | 39,10 | -0,51% | 3.984,00 |
| 28.05.2025 | 39,80 | 40,70 | 39,20 | 39,30 | -1,26% | 3.762,00 |
| 27.05.2025 | 39,70 | 39,80 | 38,80 | 39,80 | 0,25% | 867,00 |
| 26.05.2025 | 39,10 | 40,00 | 38,50 | 39,70 | 3,12% | 1.017,00 |
| 23.05.2025 | 38,90 | 39,50 | 38,40 | 38,50 | -0,26% | 756,00 |
| 22.05.2025 | 38,30 | 38,70 | 38,20 | 38,60 | -0,26% | 380,00 |
| 21.05.2025 | 38,50 | 39,00 | 38,10 | 38,70 | 0,52% | 1.417,00 |
| 20.05.2025 | 39,10 | 39,40 | 38,00 | 38,50 | -1,53% | 1.527,00 |
| 19.05.2025 | 38,00 | 39,50 | 37,80 | 39,10 | 3,44% | 2.401,00 |
| 16.05.2025 | 38,80 | 39,00 | 37,70 | 37,80 | -3,08% | 2.482,00 |
| 15.05.2025 | 42,00 | 42,00 | 38,00 | 39,00 | -8,88% | 124.837,00 |
| 14.05.2025 | 42,11 | 44,00 | 42,11 | 42,80 | -1,70% | 195,00 |
| 13.05.2025 | 43,63 | 44,00 | 42,11 | 43,54 | -0,21% | 613,00 |
| 12.05.2025 | 44,01 | 45,00 | 43,04 | 43,63 | -0,84% | 630,00 |
| 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 |